Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

0.1670 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.6100 0.6670 0.6100 0.6419 498,200 +0.01(+1.45%)
Apr 29, 2021 0.5800 0.6450 0.5701 0.6327 723,820 +0.07(+13.18%)
Apr 28, 2021 0.5800 0.5900 0.5500 0.5590 301,690 +0.01(+1.64%)
Apr 27, 2021 0.6000 0.6000 0.5500 0.5500 414,664 -0.04(-6.67%)
Apr 26, 2021 0.5500 0.5998 0.5220 0.5893 904,234 +0.07(+12.89%)
Apr 23, 2021 0.5784 0.5784 0.4400 0.5220 486,900 +0.06(+13.48%)
Apr 22, 2021 0.4458 0.5000 0.4310 0.4600 378,286 +0.02(+4.45%)
Apr 21, 2021 0.4173 0.4500 0.4150 0.4404 242,137 +0.03(+6.63%)
Apr 20, 2021 0.4892 0.4892 0.4037 0.4130 304,994 -0.02(-3.95%)
Apr 19, 2021 0.4850 0.5400 0.4275 0.4300 345,498 -0.05(-10.40%)
Apr 16, 2021 0.5174 0.5174 0.4711 0.4799 135,700 -0.02(-4.65%)
Apr 15, 2021 0.5015 0.5100 0.4695 0.5033 93,448 +0.02(+3.20%)
Apr 14, 2021 0.5036 0.5354 0.4779 0.4877 519,779 -0.03(-6.05%)
Apr 13, 2021 0.4562 0.5216 0.4562 0.5191 537,761 -0.01(-2.06%)
Apr 12, 2021 0.4570 0.5330 0.4570 0.5300 984,006 +0.07(+14.27%)
Apr 09, 2021 0.4500 0.4638 0.4400 0.4638 155,600 +0.02(+5.41%)
Apr 08, 2021 0.4460 0.4500 0.4200 0.4400 210,154 +0.00(+0.14%)
Apr 07, 2021 0.4945 0.4949 0.4000 0.4394 629,033 -0.05(-10.33%)
Apr 06, 2021 0.4900 0.4920 0.4577 0.4900 219,337 +0.01(+2.23%)
Apr 05, 2021 0.4663 0.4900 0.4500 0.4793 269,844 +0.03(+6.51%)
Apr 01, 2021 0.4300 0.4600 0.4148 0.4500 266,500 +0.02(+4.82%)
Mar 31, 2021 0.4430 0.4430 0.4202 0.4293 317,051 -0.01(-3.09%)
Mar 30, 2021 0.4673 0.4783 0.4240 0.4430 647,641 +0.00(+1.05%)
Mar 29, 2021 0.4747 0.4900 0.4213 0.4384 698,006 -0.02(-5.21%)
Mar 26, 2021 0.4350 0.4649 0.3939 0.4625 844,900 +0.03(+6.32%)
Mar 25, 2021 0.4002 0.4350 0.3658 0.4350 142,571 +0.04(+9.71%)
Mar 24, 2021 0.3942 0.4152 0.3801 0.3965 187,287 +0.00(+0.74%)
Mar 23, 2021 0.4609 0.4609 0.3802 0.3936 545,298 -0.07(-14.19%)
Mar 22, 2021 0.4000 0.4716 0.4000 0.4587 883,396 +0.06(+14.82%)
Mar 19, 2021 0.3600 0.4000 0.3313 0.3995 334,300 +0.04(+10.97%)
Mar 18, 2021 0.3600 0.3665 0.3431 0.3600 167,332 +0.01(+2.86%)
Mar 17, 2021 0.3600 0.3768 0.3315 0.3500 211,350 -0.01(-2.78%)
Mar 16, 2021 0.3600 0.3800 0.3279 0.3600 486,401 -0.01(-1.37%)
Mar 15, 2021 0.3209 0.3975 0.3184 0.3650 1,187,282 +0.04(+13.42%)
Mar 12, 2021 0.2938 0.3250 0.2910 0.3218 106,300 -0.00(-0.46%)
Mar 11, 2021 0.2956 0.3300 0.2956 0.3233 89,956 +0.03(+8.78%)
Mar 10, 2021 0.2950 0.3000 0.2900 0.2972 76,871 -0.00(-0.93%)
Mar 09, 2021 0.3172 0.3172 0.2810 0.3000 305,809 -0.01(-1.64%)
Mar 08, 2021 0.2992 0.3111 0.2900 0.3050 34,196 +0.02(+5.17%)
Mar 05, 2021 0.3400 0.3400 0.2751 0.2900 388,800 -0.03(-9.09%)
Mar 04, 2021 0.3400 0.3600 0.2888 0.3190 247,227 -0.02(-6.18%)
Mar 03, 2021 0.3515 0.3650 0.3273 0.3400 235,803 +0.00(+0.00%)
Mar 02, 2021 0.3111 0.3688 0.3111 0.3400 139,192 +0.02(+6.02%)
Mar 01, 2021 0.3350 0.3500 0.3200 0.3207 107,176 -0.00(-1.38%)
Feb 26, 2021 0.3360 0.3600 0.3004 0.3252 144,500 -0.02(-5.02%)
Feb 25, 2021 0.3400 0.3900 0.3350 0.3424 431,821 +0.00(+0.71%)
Feb 24, 2021 0.2885 0.3400 0.2885 0.3400 174,998 +0.04(+12.58%)
Feb 23, 2021 0.3300 0.3502 0.2888 0.3020 209,708 -0.04(-11.98%)
Feb 22, 2021 0.3300 0.3550 0.3113 0.3431 180,740 -0.01(-2.80%)
Feb 19, 2021 0.3752 0.3752 0.3400 0.3530 228,500 -0.02(-5.11%)
Feb 18, 2021 0.3745 0.3900 0.3150 0.3720 494,339 -0.01(-2.11%)
Feb 17, 2021 0.3389 0.3820 0.3259 0.3800 1,143,643 +0.05(+16.92%)
Feb 16, 2021 0.2950 0.3319 0.2922 0.3250 301,225 +0.04(+12.07%)
Feb 12, 2021 0.3080 0.3200 0.2870 0.2900 234,100 -0.02(-6.45%)
Feb 11, 2021 0.3137 0.3300 0.2850 0.3100 515,841 -0.01(-1.59%)
Feb 10, 2021 0.3002 0.3450 0.3002 0.3150 452,508 -0.03(-7.35%)
Feb 09, 2021 0.3400 0.3496 0.3100 0.3400 484,648 +0.00(+0.44%)
Feb 08, 2021 0.3149 0.3463 0.3149 0.3385 778,964 +0.02(+7.70%)
Feb 05, 2021 0.2850 0.3300 0.2808 0.3143 709,500 +0.03(+11.49%)
Feb 04, 2021 0.2576 0.2819 0.2375 0.2819 463,644 +0.03(+12.76%)
Feb 03, 2021 0.2338 0.2500 0.2219 0.2500 305,507 +0.02(+8.70%)
Feb 02, 2021 0.2400 0.2566 0.2280 0.2300 418,190 -0.00(-1.92%)
Feb 01, 2021 0.2587 0.2587 0.2300 0.2345 209,012 -0.01(-4.32%)
Jan 29, 2021 0.2330 0.2517 0.2300 0.2451 191,500 +0.01(+5.51%)
Jan 28, 2021 0.2451 0.2531 0.2294 0.2323 214,440 -0.02(-6.59%)
Jan 27, 2021 0.2423 0.2508 0.2327 0.2487 366,913 +0.00(+1.02%)
Jan 26, 2021 0.2600 0.2600 0.2400 0.2462 113,069 -0.00(-1.28%)
Jan 25, 2021 0.2500 0.2717 0.2301 0.2494 198,662 +0.00(+0.61%)
Jan 22, 2021 0.2570 0.2600 0.2400 0.2479 251,600 -0.01(-3.54%)
Jan 21, 2021 0.2564 0.2600 0.2530 0.2570 61,797 +0.01(+3.50%)
Jan 20, 2021 0.2400 0.2600 0.2400 0.2483 102,444 -0.01(-4.21%)
Jan 19, 2021 0.2352 0.2864 0.2352 0.2592 272,510 -0.01(-2.15%)
Jan 15, 2021 0.2700 0.2700 0.2579 0.2649 156,300 +0.00(+0.91%)
Jan 14, 2021 0.2611 0.2800 0.2600 0.2625 233,206 -0.00(-0.64%)
Jan 13, 2021 0.2599 0.2700 0.2484 0.2642 192,424 +0.01(+3.69%)
Jan 12, 2021 0.2280 0.2600 0.2280 0.2548 145,076 +0.00(+1.51%)
Jan 11, 2021 0.2666 0.2669 0.2409 0.2510 281,129 -0.01(-4.92%)
Jan 08, 2021 0.2473 0.2640 0.2400 0.2640 178,000 +0.03(+12.34%)
Jan 07, 2021 0.2400 0.2537 0.2300 0.2350 574,581 +0.01(+4.44%)
Jan 06, 2021 0.2400 0.2638 0.2200 0.2250 258,502 -0.00(-1.32%)
Jan 05, 2021 0.2294 0.2400 0.2280 0.2280 198,575 -0.01(-2.98%)
Jan 04, 2021 0.2373 0.2400 0.2200 0.2350 279,887 +0.01(+6.82%)
Dec 31, 2020 0.2200 0.2200 0.2200 108,103 -0.00(-0.45%)
Dec 30, 2020 0.2143 0.2398 0.2143 0.2210 108,103 +0.01(+2.74%)
Dec 29, 2020 0.2550 0.2550 0.2101 0.2151 783,199 -0.03(-13.96%)
Dec 28, 2020 0.2500 0.2500 0.2300 0.2500 127,498 +0.00(+1.42%)
Dec 24, 2020 0.2250 0.2500 0.2250 0.2465 68,800 +0.01(+6.02%)
Dec 23, 2020 0.2400 0.2500 0.2300 0.2325 210,480 -0.01(-2.72%)
Dec 22, 2020 0.2290 0.2719 0.2290 0.2390 273,214 -0.01(-3.78%)
Dec 21, 2020 0.2800 0.2800 0.2300 0.2484 561,781 -0.04(-14.34%)
Dec 18, 2020 0.3100 0.3100 0.2550 0.2900 419,900 +0.00(+0.00%)
Dec 17, 2020 0.3000 0.3000 0.2651 0.2900 182,103 -0.01(-1.69%)
Dec 16, 2020 0.3000 0.3200 0.2651 0.2950 415,105 +0.01(+2.43%)
Dec 15, 2020 0.3200 0.3400 0.2791 0.2880 722,289 -0.03(-10.00%)
Dec 14, 2020 0.2269 0.3400 0.2150 0.3200 2,460,331 +0.09(+41.34%)
Dec 11, 2020 0.2200 0.2310 0.2130 0.2264 288,500 +0.01(+2.91%)
Dec 10, 2020 0.2370 0.2500 0.2200 0.2200 266,523 -0.01(-4.10%)
Dec 09, 2020 0.2050 0.2500 0.2050 0.2294 116,417 -0.01(-3.61%)
Dec 08, 2020 0.2500 0.2500 0.2175 0.2380 107,567 -0.01(-4.80%)
Dec 07, 2020 0.2225 0.2596 0.2050 0.2500 55,547 +0.04(+19.05%)
Dec 04, 2020 0.2050 0.2225 0.2050 0.2100 80,500 +0.00(+0.00%)
Dec 03, 2020 0.2009 0.2273 0.2009 0.2100 153,961 -0.01(-4.55%)
Dec 02, 2020 0.2100 0.2272 0.2050 0.2200 379,204 +0.00(+0.00%)
Dec 01, 2020 0.2600 0.2720 0.1900 0.2200 630,848 -0.02(-8.33%)
Nov 30, 2020 0.2751 0.2751 0.2400 0.2400 313,401 -0.03(-10.21%)
Nov 27, 2020 0.2600 0.2850 0.2600 0.2673 114,000 +0.00(+0.00%)
Nov 25, 2020 0.2379 0.2850 0.2379 0.2673 273,500 -0.00(-1.00%)
Nov 24, 2020 0.2573 0.2700 0.2371 0.2700 404,210 +0.02(+6.17%)
Nov 23, 2020 0.2123 0.2543 0.2101 0.2543 265,913 +0.03(+15.28%)
Nov 20, 2020 0.2150 0.2242 0.2100 0.2206 69,900 +0.00(+1.61%)
Nov 19, 2020 0.2397 0.2397 0.1870 0.2171 63,894 -0.02(-9.43%)
Nov 18, 2020 0.1939 0.2400 0.1850 0.2397 311,849 +0.03(+13.07%)
Nov 17, 2020 0.2085 0.2260 0.1950 0.2120 111,287 -0.02(-7.75%)
Nov 16, 2020 0.2500 0.2600 0.2001 0.2298 403,509 +0.01(+2.32%)
Nov 13, 2020 0.1575 0.2388 0.1575 0.2246 1,210,900 +0.07(+43.88%)
Nov 12, 2020 0.1250 0.1600 0.1250 0.1561 227,931 +0.01(+7.06%)
Nov 11, 2020 0.1450 0.1549 0.1413 0.1458 133,792 +0.00(+0.55%)
Nov 10, 2020 0.1451 0.1500 0.1413 0.1450 92,804 -0.00(-2.68%)
Nov 09, 2020 0.1510 0.1570 0.1431 0.1490 69,625 -0.00(-1.32%)
Nov 06, 2020 0.1280 0.1518 0.1280 0.1510 306,500 +0.02(+11.85%)
Nov 05, 2020 0.1374 0.1425 0.1325 0.1350 235,397 -0.01(-4.26%)
Nov 04, 2020 0.1234 0.1449 0.1234 0.1410 32,480 +0.00(+1.66%)
Nov 03, 2020 0.1420 0.1420 0.1361 0.1387 38,530 +0.00(+1.84%)
Nov 02, 2020 0.1459 0.1489 0.1300 0.1362 269,774 -0.01(-3.75%)
Oct 30, 2020 0.1487 0.1559 0.1415 0.1415 57,300 +0.00(+0.21%)
Oct 29, 2020 0.1559 0.1559 0.1412 0.1412 112,945 -0.01(-5.80%)
Oct 28, 2020 0.1466 0.1559 0.1400 0.1499 88,434 +0.00(+1.28%)
Oct 27, 2020 0.1480 0.1529 0.1480 0.1480 76,038 -0.00(-2.63%)
Oct 26, 2020 0.1600 0.1600 0.1480 0.1520 97,459 -0.00(-1.94%)
Oct 23, 2020 0.1548 0.1550 0.1480 0.1550 57,600 +0.01(+3.33%)
Oct 22, 2020 0.1528 0.1600 0.1500 0.1500 116,587 -0.00(-3.10%)
Oct 21, 2020 0.1500 0.1600 0.1458 0.1548 177,688 +0.01(+5.67%)
Oct 20, 2020 0.1430 0.1465 0.1410 0.1465 34,873 +0.01(+3.90%)
Oct 19, 2020 0.1488 0.1575 0.1400 0.1410 180,777 -0.01(-3.69%)
Oct 16, 2020 0.1557 0.1557 0.1350 0.1464 61,500 -0.00(-1.08%)
Oct 15, 2020 0.1499 0.1527 0.1350 0.1480 171,169 +0.00(+1.02%)
Oct 14, 2020 0.1580 0.1580 0.1430 0.1465 228,602 -0.00(-2.98%)
Oct 13, 2020 0.1500 0.1510 0.1500 0.1510 21,820 -0.00(-2.45%)
Oct 12, 2020 0.1412 0.1620 0.1323 0.1548 160,910 +0.00(+1.18%)
Oct 09, 2020 0.1588 0.1588 0.1323 0.1530 121,000 +0.00(+2.00%)
Oct 08, 2020 0.1500 0.1588 0.1400 0.1500 178,509 +0.00(+0.60%)
Oct 07, 2020 0.1410 0.1551 0.1410 0.1491 115,811 +0.01(+6.50%)
Oct 06, 2020 0.1420 0.1420 0.1352 0.1400 145,643 -0.00(-0.71%)
Oct 05, 2020 0.1600 0.1600 0.1410 0.1410 93,170 -0.01(-5.87%)
Oct 02, 2020 0.1548 0.1589 0.1469 0.1498 11,400 +0.01(+6.24%)
Oct 01, 2020 0.1410 0.1549 0.1410 0.1410 81,606 -0.00(-2.76%)
Sep 30, 2020 0.1420 0.1500 0.1400 0.1450 168,974 -0.00(-0.68%)
Sep 29, 2020 0.1450 0.1650 0.1421 0.1460 234,341 -0.00(-2.67%)
Sep 28, 2020 0.1500 0.1572 0.1450 0.1500 169,207 +0.00(+0.67%)
Sep 25, 2020 0.1450 0.1500 0.1408 0.1490 188,000 +0.00(+0.00%)
Sep 24, 2020 0.1470 0.1572 0.1408 0.1490 143,630 -0.00(-0.73%)
Sep 23, 2020 0.1500 0.1750 0.1458 0.1501 409,616 +0.00(+0.07%)
Sep 22, 2020 0.1587 0.1587 0.1500 0.1500 7,845 +0.00(+0.00%)
Sep 21, 2020 0.1599 0.1715 0.1500 0.1500 240,617 +0.00(+0.00%)
Sep 18, 2020 0.1528 0.1600 0.1460 0.1500 34,900 -0.00(-1.25%)
Sep 17, 2020 0.1549 0.1549 0.1455 0.1519 134,508 +0.00(+1.27%)
Sep 16, 2020 0.1566 0.1601 0.1400 0.1500 300,478 -0.01(-7.35%)
Sep 15, 2020 0.1460 0.1619 0.1455 0.1619 173,851 +0.00(+1.19%)
Sep 14, 2020 0.1600 0.1651 0.1600 0.1600 38,726 +0.00(+0.00%)
Sep 11, 2020 0.1600 0.1700 0.1600 0.1600 136,500 +0.00(+0.00%)
Sep 10, 2020 0.1493 0.1612 0.1493 0.1600 406,287 +0.00(+0.31%)
Sep 09, 2020 0.1567 0.1600 0.1550 0.1595 6,503 +0.01(+3.57%)
Sep 08, 2020 0.1543 0.1670 0.1425 0.1540 61,925 -0.01(-3.75%)
Sep 04, 2020 0.1600 0.1700 0.1400 0.1600 777,200 -0.01(-5.38%)
Sep 03, 2020 0.1722 0.1722 0.1550 0.1691 298,325 +0.00(+2.48%)
Sep 02, 2020 0.1578 0.1711 0.1511 0.1650 331,677 +0.00(+1.98%)
Sep 01, 2020 0.1620 0.1635 0.1511 0.1618 125,617 -0.00(-0.12%)
Aug 31, 2020 0.1672 0.1690 0.1500 0.1620 205,326 -0.01(-3.11%)
Aug 28, 2020 0.1611 0.1672 0.1500 0.1672 289,600 +0.01(+5.16%)
Aug 27, 2020 0.1530 0.1700 0.1500 0.1590 195,365 -0.00(-0.63%)
Aug 26, 2020 0.1620 0.1690 0.1500 0.1600 315,543 -0.00(-2.91%)
Aug 25, 2020 0.1551 0.1700 0.1551 0.1648 72,465 +0.01(+6.25%)
Aug 24, 2020 0.1628 0.1700 0.1550 0.1551 180,820 -0.01(-8.55%)
Aug 21, 2020 0.1800 0.1800 0.1650 0.1696 49,100 -0.00(-0.24%)
Aug 20, 2020 0.1680 0.1800 0.1662 0.1700 216,901 +0.00(+0.29%)
Aug 19, 2020 0.1800 0.1800 0.1670 0.1695 70,396 -0.00(-0.06%)
Aug 18, 2020 0.1835 0.1835 0.1670 0.1696 143,339 -0.00(-1.97%)
Aug 17, 2020 0.1609 0.1750 0.1609 0.1730 723,308 +0.02(+11.61%)
Aug 14, 2020 0.1885 0.1885 0.1507 0.1550 1,678,100 -0.03(-17.99%)
Aug 13, 2020 0.1950 0.1950 0.1664 0.1890 356,117 -0.00(-0.53%)
Aug 12, 2020 0.1979 0.1989 0.1530 0.1900 430,623 -0.00(-0.52%)
Aug 11, 2020 0.2065 0.2065 0.1800 0.1910 284,699 -0.02(-7.77%)
Aug 10, 2020 0.2036 0.2138 0.1958 0.2071 97,700 +0.00(+0.10%)
Aug 07, 2020 0.2200 0.2200 0.2001 0.2069 89,000 -0.01(-2.64%)
Aug 06, 2020 0.1900 0.2250 0.1850 0.2125 476,792 +0.02(+11.84%)
Aug 05, 2020 0.1900 0.2040 0.1861 0.1900 123,618 +0.00(+0.00%)
Aug 04, 2020 0.2050 0.2058 0.1900 0.1900 68,000 -0.02(-7.68%)
Aug 03, 2020 0.2060 0.2127 0.1852 0.2058 267,559 -0.00(-1.06%)
Jul 31, 2020 0.2100 0.2100 0.2041 0.2080 142,700 +0.00(+0.00%)
Jul 30, 2020 0.2193 0.2194 0.2030 0.2080 145,875 -0.01(-5.20%)
Jul 29, 2020 0.2200 0.2200 0.2075 0.2194 57,006 +0.00(+0.14%)
Jul 28, 2020 0.2176 0.2200 0.2050 0.2191 145,035 -0.01(-2.62%)
Jul 27, 2020 0.2200 0.2370 0.2033 0.2250 168,975 -0.01(-2.22%)
Jul 24, 2020 0.2261 0.2301 0.2010 0.2301 139,000 +0.03(+15.05%)
Jul 23, 2020 0.2200 0.2261 0.2000 0.2000 112,858 -0.02(-8.88%)
Jul 22, 2020 0.2205 0.2477 0.2100 0.2195 105,698 -0.00(-0.23%)
Jul 21, 2020 0.2150 0.2519 0.2007 0.2200 400,212 +0.01(+2.33%)
Jul 20, 2020 0.2017 0.2400 0.2017 0.2150 249,917 -0.01(-2.27%)
Jul 17, 2020 0.2122 0.2465 0.2122 0.2200 102,900 +0.00(+0.00%)
Jul 16, 2020 0.2160 0.2606 0.1990 0.2200 417,217 -0.00(-0.90%)
Jul 15, 2020 0.2000 0.2290 0.1950 0.2220 214,708 +0.02(+10.28%)
Jul 14, 2020 0.2090 0.2275 0.2000 0.2013 198,430 -0.01(-2.99%)
Jul 13, 2020 0.2250 0.2259 0.2000 0.2075 131,236 -0.00(-1.61%)
Jul 10, 2020 0.2050 0.2300 0.2000 0.2109 183,800 +0.01(+4.41%)
Jul 09, 2020 0.2000 0.2533 0.2000 0.2020 287,253 +0.00(+0.50%)
Jul 08, 2020 0.2100 0.2100 0.2010 0.2010 132,603 -0.01(-4.29%)
Jul 07, 2020 0.2158 0.2158 0.2020 0.2100 117,714 +0.01(+2.64%)
Jul 06, 2020 0.2039 0.2376 0.2001 0.2046 265,453 -0.00(-2.11%)
Jul 02, 2020 0.1975 0.2190 0.1975 0.2090 166,800 +0.01(+2.50%)
Jul 01, 2020 0.2032 0.2090 0.1900 0.2039 216,785 -0.00(-0.54%)
Jun 30, 2020 0.2200 0.2200 0.2000 0.2050 135,354 -0.01(-5.05%)
Jun 29, 2020 0.2292 0.2292 0.2000 0.2159 37,780 +0.00(+0.94%)
Jun 26, 2020 0.2362 0.2395 0.2093 0.2139 205,300 -0.02(-6.96%)
Jun 25, 2020 0.2360 0.2399 0.2100 0.2299 184,884 +0.00(+0.70%)
Jun 24, 2020 0.2077 0.2414 0.2000 0.2283 207,557 +0.03(+14.15%)
Jun 23, 2020 0.2001 0.2204 0.2000 0.2000 108,014 +0.00(+0.00%)
Jun 22, 2020 0.2100 0.2100 0.2000 0.2000 177,700 -0.01(-4.72%)
Jun 19, 2020 0.2050 0.2100 0.1983 0.2099 371,800 +0.01(+4.90%)
Jun 18, 2020 0.2194 0.2337 0.2000 0.2001 435,132 -0.01(-2.68%)
Jun 17, 2020 0.1983 0.2099 0.1975 0.2056 544,664 -0.00(-1.44%)
Jun 16, 2020 0.2200 0.2309 0.2050 0.2086 350,094 -0.01(-6.67%)
Jun 15, 2020 0.2643 0.2700 0.2051 0.2235 1,769,365 -0.04(-15.44%)
Jun 12, 2020 0.2960 0.2960 0.2643 0.2643 190,700 -0.03(-8.86%)
Jun 11, 2020 0.3002 0.3297 0.2800 0.2900 403,953 -0.04(-12.09%)
Jun 10, 2020 0.3359 0.3500 0.3098 0.3299 626,078 -0.00(-0.03%)
Jun 09, 2020 0.2900 0.3450 0.2900 0.3300 715,616 +0.05(+18.28%)
Jun 08, 2020 0.2450 0.3000 0.2450 0.2790 1,684,027 +0.05(+24.11%)
Jun 05, 2020 0.2100 0.2250 0.2100 0.2248 228,500 +0.01(+7.05%)
Jun 04, 2020 0.2084 0.2290 0.2084 0.2100 257,602 -0.02(-6.67%)
Jun 03, 2020 0.2469 0.2500 0.2119 0.2250 186,447 -0.03(-13.36%)
Jun 02, 2020 0.2607 0.2776 0.2369 0.2597 237,580 +0.03(+11.94%)
Jun 01, 2020 0.2358 0.2500 0.2300 0.2320 130,765 -0.01(-3.33%)
May 29, 2020 0.2400 0.2600 0.2334 0.2400 364,400 +0.01(+5.68%)
May 28, 2020 0.2400 0.2500 0.2216 0.2271 148,072 -0.01(-5.37%)
May 27, 2020 0.2321 0.2470 0.2150 0.2400 486,775 +0.02(+9.09%)
May 26, 2020 0.2239 0.2320 0.2000 0.2200 345,401 +0.01(+2.52%)
May 22, 2020 0.2100 0.2156 0.2000 0.2146 452,800 +0.01(+7.30%)
May 21, 2020 0.2050 0.2100 0.1980 0.2000 242,733 +0.01(+2.56%)
May 20, 2020 0.1984 0.2020 0.1900 0.1950 401,366 -0.00(-1.52%)
May 19, 2020 0.1900 0.2020 0.1900 0.1980 273,657 +0.01(+5.88%)
May 18, 2020 0.1901 0.2000 0.1810 0.1870 244,530 -0.01(-3.26%)
May 15, 2020 0.2152 0.2200 0.1905 0.1933 304,800 -0.02(-10.01%)
May 14, 2020 0.2050 0.2150 0.1900 0.2148 258,801 +0.02(+10.15%)
May 13, 2020 0.2034 0.2071 0.1900 0.1950 202,590 -0.01(-5.02%)
May 12, 2020 0.2076 0.2198 0.2000 0.2053 212,099 +0.00(+2.14%)
May 11, 2020 0.2000 0.2166 0.2000 0.2010 388,200 +0.00(+0.25%)
May 08, 2020 0.2000 0.2050 0.1901 0.2005 262,000 +0.01(+3.08%)
May 07, 2020 0.1930 0.2000 0.1885 0.1945 169,218 +0.01(+3.73%)
May 06, 2020 0.1802 0.1949 0.1802 0.1875 154,062 +0.00(+1.35%)
May 05, 2020 0.1888 0.1990 0.1850 0.1850 166,169 +0.00(+0.00%)
May 04, 2020 0.1900 0.2000 0.1803 0.1850 223,427 -0.00(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.