Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Alkame Holdings Inc (OP: ALKM )

0.0001 UNCHANGED
Last Price Updated: 2:47 PM EDT, May 2, 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 (%)
Nov 30, 2016 0.0005 0.0005 0.0004 0.0004 11,835,000 -0.00(-21.60%)
Nov 29, 2016 0.0004 0.0005 0.0004 0.0005 22,231,628 +0.00(+25.00%)
Nov 28, 2016 0.0006 0.0006 0.0004 0.0004 8,766,467 -0.00(-33.33%)
Nov 25, 2016 0.0006 0.0006 0.0005 0.0006 1,766,966 +0.00(+0.00%)
Nov 23, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Nov 22, 2016 0.0005 0.0006 0.0004 0.0005 23,824,554 +0.00(+0.00%)
Nov 21, 2016 0.0005 0.0006 0.0005 0.0005 9,480,000 -0.00(-12.13%)
Nov 18, 2016 0.0007 0.0007 0.0005 0.0006 31,611,572 -0.00(-5.17%)
Nov 17, 2016 0.0005 0.0007 0.0005 0.0006 16,095,883 +0.00(+20.00%)
Nov 16, 2016 0.0005 0.0006 0.0005 0.0005 40,339,516 -0.00(-13.79%)
Nov 15, 2016 0.0008 0.0009 0.0006 0.0006 45,800,572 -0.00(-3.33%)
Nov 14, 2016 0.0005 0.0008 0.0005 0.0006 20,075,770 +0.00(+20.00%)
Nov 11, 2016 0.0005 0.0007 0.0004 0.0005 26,466,690 -0.00(-15.25%)
Nov 10, 2016 0.0007 0.0008 0.0004 0.0006 56,206,352 -0.00(-15.71%)
Nov 09, 2016 0.0008 0.0009 0.0007 0.0007 21,097,940 -0.00(-12.50%)
Nov 08, 2016 0.0009 0.0010 0.0008 0.0008 40,988,092 -0.00(-11.11%)
Nov 07, 2016 0.0009 0.0010 0.0007 0.0009 76,902,816 +0.00(+0.00%)
Nov 04, 2016 0.0011 0.0012 0.0008 0.0009 30,753,158 -0.00(-18.18%)
Nov 03, 2016 0.0010 0.0012 0.0008 0.0011 28,298,784 +0.00(+10.00%)
Nov 02, 2016 0.0008 0.0012 0.0008 0.0010 74,904,504 +0.00(+25.00%)
Nov 01, 2016 0.0010 0.0011 0.0007 0.0008 113,365,896 -0.00(-20.00%)
Oct 31, 2016 0.0015 0.0017 0.0009 0.0010 99,676,256 -0.00(-33.33%)
Oct 28, 2016 0.0013 0.0017 0.0011 0.0015 73,584,976 +0.00(+16.28%)
Oct 27, 2016 0.0009 0.0013 0.0009 0.0013 156,452,160 +0.00(+43.33%)
Oct 26, 2016 0.0020 0.0024 0.0008 0.0009 196,383,040 -0.00(-55.00%)
Oct 25, 2016 0.0003 0.0024 0.0003 0.0020 167,894,320 +0.00(+566.67%)
Oct 24, 2016 0.0003 0.0003 0.0003 0.0003 22,470,332 +0.00(+0.00%)
Oct 21, 2016 0.0003 0.0004 0.0003 0.0003 1,697,500 -0.00(-25.00%)
Oct 20, 2016 0.0003 0.0004 0.0003 0.0004 5,410,075 +0.00(+0.00%)
Oct 19, 2016 0.0003 0.0004 0.0002 0.0004 4,235,416 +0.00(+33.33%)
Oct 18, 2016 0.0002 0.0004 0.0002 0.0003 3,249,253 +0.00(+0.00%)
Oct 17, 2016 0.0002 0.0003 0.0002 0.0003 9,668,975 +0.00(+50.00%)
Oct 14, 2016 0.0003 0.0003 0.0002 0.0002 751,000 -0.00(-33.33%)
Oct 13, 2016 0.0002 0.0003 0.0002 0.0003 18,871,956 +0.00(+50.00%)
Oct 12, 2016 0.0004 0.0004 0.0002 0.0002 14,875,000 -0.00(-33.33%)
Oct 11, 2016 0.0003 0.0004 0.0003 0.0003 3,326,001 -0.00(-25.00%)
Oct 10, 2016 0.0004 0.0004 0.0003 0.0004 7,327,111 +0.00(+0.00%)
Oct 07, 2016 0.0002 0.0004 0.0002 0.0004 5,674,274 +0.00(+33.33%)
Oct 06, 2016 0.0004 0.0004 0.0003 0.0003 11,540,000 -0.00(-25.00%)
Oct 05, 2016 0.0003 0.0005 0.0003 0.0004 36,674,176 +0.00(+0.00%)
Oct 04, 2016 0.0003 0.0004 0.0003 0.0004 30,108,256 +0.00(+100.00%)
Oct 03, 2016 0.0002 0.0003 0.0002 0.0002 41,000 +0.00(+0.00%)
Sep 30, 2016 0.0002 0.0002 0.0002 0.0002 169,556 +0.00(+100.00%)
Sep 29, 2016 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 28, 2016 0.0001 0.0001 0.0001 0.0001 61,902 -0.00(-50.00%)
Sep 27, 2016 0.0002 0.0002 0.0002 0.0002 22,000 -0.00(-0.50%)
Sep 26, 2016 0.0002 0.0003 0.0002 0.0002 6,793,600 +0.00(+0.50%)
Sep 23, 2016 0.0002 0.0002 0.0002 0.0002 16,653,216 +0.00(+0.00%)
Sep 22, 2016 0.0002 0.0002 0.0002 0.0002 1,300 +0.00(+0.00%)
Sep 21, 2016 0.0002 0.0002 0.0002 0.0002 25,000 +0.00(+0.00%)
Sep 20, 2016 0.0002 0.0003 0.0002 0.0002 550,200 -0.00(-33.33%)
Sep 16, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Sep 15, 2016 0.0003 0.0003 0.0002 0.0002 142,500 +0.00(+0.00%)
Sep 14, 2016 0.0002 0.0003 0.0002 0.0002 1,092,634 +0.00(+0.00%)
Sep 13, 2016 0.0002 0.0003 0.0002 0.0002 26,512,000 +0.00(+0.00%)
Sep 12, 2016 0.0002 0.0002 0.0002 0.0002 1,399,999 +0.00(+0.00%)
Sep 09, 2016 0.0003 0.0003 0.0002 0.0002 588,020 -0.00(-33.33%)
Sep 08, 2016 0.0002 0.0003 0.0002 0.0003 1,180,059 +0.00(+0.00%)
Sep 07, 2016 0.0003 0.0003 0.0002 0.0003 3,522,000 +0.00(+0.00%)
Sep 06, 2016 0.0002 0.0003 0.0002 0.0003 1,011,520 +0.00(+50.00%)
Sep 02, 2016 0.0002 0.0002 0.0002 0 -0.00(-20.00%)
Sep 01, 2016 0.0003 0.0003 0.0002 0.0003 10,400,925 +0.00(+25.00%)
Aug 31, 2016 0.0003 0.0003 0.0002 0.0002 297,600 -0.00(-33.33%)
Aug 29, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 26, 2016 0.0002 0.0003 0.0002 0.0003 1,000,100 +0.00(+0.00%)
Aug 25, 2016 0.0003 0.0003 0.0002 0.0003 2,134,263 +0.00(+20.00%)
Aug 24, 2016 0.0002 0.0003 0.0002 0.0003 14,346,120 +0.00(+25.00%)
Aug 23, 2016 0.0003 0.0003 0.0002 0.0002 689,000 +0.00(+0.00%)
Aug 22, 2016 0.0003 0.0003 0.0002 0.0002 2,168,276 -0.00(-33.33%)
Aug 19, 2016 0.0002 0.0003 0.0002 0.0003 410,000 +0.00(+50.00%)
Aug 18, 2016 0.0002 0.0002 0.0002 0.0002 448,634 -0.00(-33.33%)
Aug 17, 2016 0.0003 0.0003 0.0003 0.0003 1,752,000 +0.00(+50.00%)
Aug 16, 2016 0.0002 0.0002 0.0002 0.0002 359 +0.00(+0.00%)
Aug 15, 2016 0.0003 0.0003 0.0002 0.0002 600,000 -0.00(-33.33%)
Aug 12, 2016 0.0002 0.0003 0.0002 0.0003 10,751,600 +0.00(+20.00%)
Aug 11, 2016 0.0002 0.0003 0.0002 0.0003 5,500 +0.00(+0.00%)
Aug 10, 2016 0.0002 0.0003 0.0002 0.0003 22,000 -0.00(-16.67%)
Aug 09, 2016 0.0003 0.0003 0.0002 0.0003 1,070,250 +0.00(+0.00%)
Aug 08, 2016 0.0003 0.0003 0.0003 0.0003 999,999 +0.00(+50.00%)
Aug 05, 2016 0.0002 0.0002 0.0002 0.0002 92,200 -0.00(-33.33%)
Aug 04, 2016 0.0002 0.0003 0.0002 0.0003 14,538,000 +0.00(+0.00%)
Aug 02, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 01, 2016 0.0002 0.0003 0.0002 0.0003 30,257 +0.00(+50.00%)
Jul 29, 2016 0.0003 0.0003 0.0002 0.0002 2,510,530 +0.00(+0.00%)
Jul 28, 2016 0.0002 0.0002 0.0002 0.0002 6,000 +0.00(+0.00%)
Jul 27, 2016 0.0002 0.0002 0.0002 0.0002 5,210 -0.00(-33.33%)
Jul 26, 2016 0.0003 0.0003 0.0003 0.0003 66,833 +0.00(+0.00%)
Jul 25, 2016 0.0002 0.0003 0.0002 0.0003 18,080,460 +0.00(+0.00%)
Jul 22, 2016 0.0002 0.0003 0.0002 0.0003 16,350,385 +0.00(+0.00%)
Jul 21, 2016 0.0002 0.0003 0.0002 0.0003 16,123,000 +0.00(+50.00%)
Jul 20, 2016 0.0003 0.0003 0.0002 0.0002 10,110,080 -0.00(-35.48%)
Jul 19, 2016 0.0003 0.0003 0.0003 0.0003 3,027,900 +0.00(+3.33%)
Jul 18, 2016 0.0003 0.0003 0.0003 0.0003 3,467,489 -0.00(-25.00%)
Jul 15, 2016 0.0003 0.0004 0.0003 0.0004 1,989,850 +0.00(+33.33%)
Jul 13, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 12, 2016 0.0003 0.0003 0.0003 0.0003 2,000 -0.00(-25.00%)
Jul 11, 2016 0.0003 0.0004 0.0003 0.0004 8,654,000 +0.00(+33.33%)
Jul 08, 2016 0.0003 0.0003 0.0003 0.0003 5,885,000 +0.00(+0.00%)
Jul 07, 2016 0.0004 0.0004 0.0003 0.0003 2,124,998 -0.00(-25.00%)
Jul 05, 2016 0.0003 0.0004 0.0003 0.0004 8,130,000 +0.00(+14.29%)
Jul 01, 2016 0.0003 0.0003 0.0003 0 +0.00(+19.05%)
Jun 30, 2016 0.0003 0.0004 0.0003 0.0003 7,266,000 -0.00(-26.50%)
Jun 29, 2016 0.0004 0.0004 0.0004 0.0004 14,000,000 +0.00(+33.33%)
Jun 28, 2016 0.0003 0.0004 0.0003 0.0003 10,901,770 -0.00(-25.00%)
Jun 27, 2016 0.0004 0.0005 0.0003 0.0004 10,487,099 +0.00(+33.33%)
Jun 24, 2016 0.0003 0.0003 0.0003 0.0003 249,500 +0.00(+0.00%)
Jun 23, 2016 0.0003 0.0003 0.0003 0.0003 60,775 -0.00(-25.00%)
Jun 22, 2016 0.0003 0.0004 0.0003 0.0004 10,108,416 +0.00(+0.00%)
Jun 21, 2016 0.0003 0.0004 0.0003 0.0004 1,337,000 +0.00(+0.00%)
Jun 20, 2016 0.0004 0.0004 0.0004 0.0004 225,035 +0.00(+33.33%)
Jun 17, 2016 0.0004 0.0004 0.0003 0.0003 205,350 -0.00(-25.00%)
Jun 16, 2016 0.0004 0.0004 0.0003 0.0004 860,040 +0.00(+33.33%)
Jun 15, 2016 0.0003 0.0003 0.0003 0.0003 125 +0.00(+0.00%)
Jun 14, 2016 0.0004 0.0004 0.0003 0.0003 2,480,000 +0.00(+0.00%)
Jun 13, 2016 0.0004 0.0004 0.0003 0.0003 29,937,676 -0.00(-23.47%)
Jun 10, 2016 0.0005 0.0006 0.0004 0.0004 2,985,900 -0.00(-21.60%)
Jun 09, 2016 0.0005 0.0005 0.0005 0.0005 1,400,200 +0.00(+17.92%)
Jun 08, 2016 0.0004 0.0006 0.0004 0.0004 10,183,800 +0.00(+8.16%)
Jun 07, 2016 0.0005 0.0005 0.0004 0.0004 16,166,285 -0.00(-20.00%)
Jun 06, 2016 0.0007 0.0007 0.0005 0.0005 13,802,710 -0.00(-2.00%)
Jun 03, 2016 0.0006 0.0006 0.0005 0.0005 7,440,000 -0.00(-28.57%)
Jun 02, 2016 0.0004 0.0007 0.0004 0.0007 106,200 +0.00(+75.00%)
Jun 01, 2016 0.0005 0.0005 0.0004 0.0004 5,510,500 -0.00(-20.00%)
May 31, 2016 0.0006 0.0006 0.0005 0.0005 1,581,665 -0.00(-16.67%)
May 27, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
May 26, 2016 0.0004 0.0006 0.0004 0.0005 2,950,000 +0.00(+25.00%)
May 25, 2016 0.0006 0.0006 0.0004 0.0004 3,451,000 -0.00(-20.00%)
May 24, 2016 0.0006 0.0006 0.0005 0.0005 5,110,544 -0.00(-15.25%)
May 23, 2016 0.0004 0.0006 0.0004 0.0006 544,144 +0.00(+18.00%)
May 20, 2016 0.0004 0.0005 0.0004 0.0005 81,000 +0.00(+0.00%)
May 19, 2016 0.0004 0.0005 0.0004 0.0005 1,395,712 -0.00(-16.67%)
May 18, 2016 0.0004 0.0006 0.0004 0.0006 2,427,922 +0.00(+0.00%)
May 17, 2016 0.0006 0.0006 0.0004 0.0006 2,070,700 +0.00(+0.00%)
May 16, 2016 0.0004 0.0006 0.0004 0.0006 3,401,530 +0.00(+20.00%)
May 13, 2016 0.0005 0.0005 0.0004 0.0005 3,503,320 -0.00(-16.67%)
May 12, 2016 0.0004 0.0007 0.0002 0.0006 21,217,552 +0.00(+100.00%)
May 11, 2016 0.0004 0.0004 0.0003 0.0003 1,188,812 -0.00(-25.00%)
May 10, 2016 0.0003 0.0004 0.0003 0.0004 3,791,597 +0.00(+100.00%)
May 09, 2016 0.0002 0.0002 0.0002 0.0002 147 -0.00(-33.33%)
May 06, 2016 0.0003 0.0003 0.0003 0.0003 2,770,500 +0.00(+0.00%)
May 05, 2016 0.0003 0.0004 0.0003 0.0003 3,081,731 -0.00(-25.00%)
May 04, 2016 0.0004 0.0004 0.0003 0.0004 132,928 +0.00(+0.00%)
May 03, 2016 0.0004 0.0004 0.0004 0.0004 610,065 +0.00(+33.33%)
May 02, 2016 0.0003 0.0003 0.0003 0.0003 1,600,371 +0.00(+0.00%)
Apr 29, 2016 0.0004 0.0004 0.0003 0.0003 4,869,785 +0.00(+0.00%)
Apr 28, 2016 0.0004 0.0004 0.0003 0.0003 4,430,495 +0.00(+50.00%)
Apr 27, 2016 0.0003 0.0004 0.0002 0.0002 4,721,200 -0.00(-33.33%)
Apr 25, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Apr 22, 2016 0.0004 0.0004 0.0003 0.0004 13,642,244 +0.00(+33.33%)
Apr 21, 2016 0.0003 0.0004 0.0003 0.0003 4,107,068 +0.00(+0.00%)
Apr 20, 2016 0.0003 0.0003 0.0003 0.0003 2,799,999 +0.00(+0.00%)
Apr 19, 2016 0.0003 0.0003 0.0003 0.0003 635,000 +0.00(+50.00%)
Apr 18, 2016 0.0002 0.0002 0.0002 0.0002 4,362 +0.00(+0.00%)
Apr 15, 2016 0.0003 0.0003 0.0002 0.0002 1,650,000 -0.00(-20.00%)
Apr 14, 2016 0.0003 0.0003 0.0003 0.0003 883,370 -0.00(-16.67%)
Apr 13, 2016 0.0003 0.0003 0.0002 0.0003 17,139,928 +0.00(+0.00%)
Apr 12, 2016 0.0003 0.0003 0.0002 0.0003 7,050,000 +0.00(+0.00%)
Apr 11, 2016 0.0001 0.0003 0.0001 0.0003 6,779,089 +0.00(+50.00%)
Apr 08, 2016 0.0002 0.0002 0.0002 0.0002 972,680 +0.00(+0.00%)
Apr 07, 2016 0.0002 0.0002 0.0001 0.0002 2,933,720 +0.00(+0.00%)
Apr 06, 2016 0.0002 0.0003 0.0002 0.0002 29,060,296 +0.00(+0.00%)
Apr 05, 2016 0.0002 0.0002 0.0001 0.0002 17,424,350 +0.00(+100.00%)
Apr 04, 2016 0.0001 0.0002 0.0001 0.0001 1,268,050 +0.00(+0.00%)
Apr 01, 2016 0.0002 0.0002 0.0001 0.0001 19,393,224 -0.00(-50.00%)
Mar 31, 2016 0.0002 0.0002 0.0001 0.0002 15,352,540 +0.00(+33.33%)
Mar 30, 2016 0.0001 0.0002 0.0001 0.0001 1,260,000 +0.00(+50.00%)
Mar 29, 2016 0.0001 0.0002 0.0001 0.0001 12,231,375 +0.00(+0.00%)
Mar 28, 2016 0.0001 0.0002 0.0001 0.0001 12,795,269 -0.00(-50.00%)
Mar 24, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 23, 2016 0.0002 0.0002 0.0001 0.0002 41,141,352 -0.00(-33.33%)
Mar 22, 2016 0.0003 0.0003 0.0003 0.0003 1,733,325 +0.00(+0.00%)
Mar 21, 2016 0.0001 0.0003 0.0001 0.0003 20,236,986 +0.00(+50.00%)
Mar 18, 2016 0.0002 0.0003 0.0002 0.0002 18,107,956 +0.00(+0.00%)
Mar 17, 2016 0.0003 0.0003 0.0002 0.0002 26,360,180 -0.00(-33.33%)
Mar 16, 2016 0.0002 0.0003 0.0002 0.0003 14,105,942 +0.00(+0.00%)
Mar 15, 2016 0.0003 0.0003 0.0002 0.0003 60,870,340 +0.00(+50.00%)
Mar 14, 2016 0.0003 0.0003 0.0002 0.0002 2,297,635 +0.00(+0.00%)
Mar 11, 2016 0.0001 0.0003 0.0001 0.0002 27,813,076 +0.00(+100.00%)
Mar 10, 2016 0.0002 0.0003 0.0001 0.0001 29,839,310 -0.00(-50.00%)
Mar 09, 2016 0.0003 0.0003 0.0001 0.0002 33,590,000 -0.00(-31.03%)
Mar 08, 2016 0.0003 0.0003 0.0002 0.0003 1,574,100 -0.00(-3.33%)
Mar 07, 2016 0.0002 0.0003 0.0002 0.0003 3,428,500 +0.00(+0.00%)
Mar 04, 2016 0.0001 0.0003 0.0001 0.0003 25,760,370 +0.00(+50.00%)
Mar 03, 2016 0.0003 0.0003 0.0001 0.0002 43,087,888 +0.00(+0.00%)
Mar 02, 2016 0.0003 0.0003 0.0002 0.0002 30,110,636 -0.00(-33.33%)
Mar 01, 2016 0.0004 0.0004 0.0002 0.0003 52,857,012 -0.00(-25.00%)
Feb 29, 2016 0.0005 0.0005 0.0004 0.0004 11,342,932 -0.00(-20.00%)
Feb 26, 2016 0.0004 0.0005 0.0003 0.0005 29,799,886 +0.00(+25.00%)
Feb 25, 2016 0.0004 0.0005 0.0004 0.0004 29,380,766 -0.00(-33.33%)
Feb 24, 2016 0.0007 0.0007 0.0004 0.0006 40,608,000 -0.00(-14.29%)
Feb 23, 2016 0.0009 0.0009 0.0005 0.0007 49,685,048 -0.00(-12.50%)
Feb 22, 2016 0.0014 0.0014 0.0007 0.0008 30,101,080 -0.00(-27.27%)
Feb 19, 2016 0.0016 0.0016 0.0010 0.0011 19,160,564 -0.00(-31.25%)
Feb 18, 2016 0.0020 0.0020 0.0014 0.0016 13,569,430 -0.00(-27.27%)
Feb 17, 2016 0.0030 0.0030 0.0022 0.0022 3,932,176 -0.00(-26.67%)
Feb 16, 2016 0.0030 0.0030 0.0030 0.0030 156,200 +0.00(+11.11%)
Feb 12, 2016 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Feb 11, 2016 0.0029 0.0030 0.0027 0.0027 404,926 -0.00(-10.00%)
Feb 10, 2016 0.0030 0.0034 0.0030 0.0030 425,412 +0.00(+0.00%)
Feb 09, 2016 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+0.00%)
Feb 08, 2016 0.0030 0.0031 0.0030 0.0030 490,850 +0.00(+8.38%)
Feb 05, 2016 0.0028 0.0034 0.0028 0.0028 1,307,400 +0.00(+3.67%)
Feb 04, 2016 0.0027 0.0030 0.0027 0.0027 2,432,850 +0.00(+2.69%)
Feb 03, 2016 0.0030 0.0030 0.0026 0.0026 89,456 -0.00(-13.33%)
Feb 02, 2016 0.0030 0.0032 0.0027 0.0030 309,100 +0.00(+0.00%)
Feb 01, 2016 0.0031 0.0031 0.0030 0.0030 1,257,848 -0.00(-3.23%)
Jan 29, 2016 0.0033 0.0033 0.0031 0.0031 218,655 -0.00(-6.06%)
Jan 28, 2016 0.0031 0.0033 0.0031 0.0033 324,690 +0.00(+6.45%)
Jan 27, 2016 0.0032 0.0032 0.0031 0.0031 1,379,000 -0.00(-3.13%)
Jan 26, 2016 0.0038 0.0038 0.0031 0.0032 1,319,897 -0.00(-15.34%)
Jan 25, 2016 0.0036 0.0038 0.0036 0.0038 20,200 +0.00(+11.18%)
Jan 22, 2016 0.0033 0.0034 0.0033 0.0034 74,948 +0.00(+9.68%)
Jan 21, 2016 0.0035 0.0039 0.0031 0.0031 793,659 -0.00(-18.42%)
Jan 20, 2016 0.0035 0.0038 0.0034 0.0038 36,026 +0.00(+11.76%)
Jan 19, 2016 0.0036 0.0036 0.0034 0.0034 123,957 +0.00(+5.26%)
Jan 15, 2016 0.0032 0.0032 0.0032 0 -0.00(-12.70%)
Jan 14, 2016 0.0031 0.0037 0.0031 0.0037 311,000 +0.00(+0.03%)
Jan 13, 2016 0.0039 0.0039 0.0037 0.0037 965,500 -0.00(-5.15%)
Jan 12, 2016 0.0046 0.0046 0.0038 0.0039 3,229,286 -0.00(-11.36%)
Jan 11, 2016 0.0040 0.0046 0.0040 0.0044 375,743 +0.00(+7.32%)
Jan 08, 2016 0.0045 0.0045 0.0041 0.0041 617,525 -0.00(-12.77%)
Jan 07, 2016 0.0041 0.0047 0.0039 0.0047 4,611,257 +0.00(+14.63%)
Jan 06, 2016 0.0044 0.0044 0.0038 0.0041 872,749 -0.00(-2.38%)
Jan 05, 2016 0.0038 0.0042 0.0036 0.0042 728,843 -0.00(-4.55%)
Jan 04, 2016 0.0038 0.0044 0.0038 0.0044 1,600 +0.00(+15.79%)
Dec 31, 2015 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Dec 30, 2015 0.0041 0.0043 0.0040 0.0040 471,811 -0.00(-12.09%)
Dec 29, 2015 0.0041 0.0046 0.0041 0.0046 100,923 +0.00(+10.98%)
Dec 28, 2015 0.0043 0.0047 0.0040 0.0041 1,849,477 -0.00(-4.65%)
Dec 24, 2015 0.0043 0.0043 0.0043 0 -0.00(-4.44%)
Dec 23, 2015 0.0054 0.0054 0.0042 0.0045 6,519,217 +0.00(+0.00%)
Dec 22, 2015 0.0040 0.0051 0.0040 0.0045 2,078,380 -0.00(-11.76%)
Dec 21, 2015 0.0044 0.0055 0.0040 0.0051 1,930,874 +0.00(+13.33%)
Dec 18, 2015 0.0043 0.0048 0.0043 0.0045 250,500 +0.00(+2.27%)
Dec 17, 2015 0.0044 0.0045 0.0044 0.0044 501,100 +0.00(+0.00%)
Dec 16, 2015 0.0039 0.0050 0.0039 0.0044 1,139,600 +0.00(+8.64%)
Dec 15, 2015 0.0042 0.0043 0.0039 0.0040 935,965 -0.00(-15.62%)
Dec 14, 2015 0.0050 0.0050 0.0041 0.0048 855,002 -0.00(-4.00%)
Dec 11, 2015 0.0041 0.0053 0.0041 0.0050 278,600 +0.00(+7.23%)
Dec 10, 2015 0.0044 0.0060 0.0044 0.0047 2,008,914 +0.00(+29.89%)
Dec 09, 2015 0.0038 0.0038 0.0035 0.0036 1,063,000 +0.00(+8.79%)
Dec 08, 2015 0.0042 0.0044 0.0031 0.0033 1,010,075 -0.00(-21.43%)
Dec 07, 2015 0.0050 0.0050 0.0042 0.0042 797,260 +0.00(+2.04%)
Dec 04, 2015 0.0050 0.0050 0.0041 0.0041 574,000 -0.00(-10.09%)
Dec 03, 2015 0.0044 0.0052 0.0043 0.0046 2,260,867 +0.00(+1.73%)
Dec 02, 2015 0.0030 0.0055 0.0030 0.0045 5,291,755 +0.00(+60.71%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.