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

Envirometal Technologies Inc (OP: EVLLF )

0.0172 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.2395 0.2395 0.2268 0.2395 66,140 +0.02(+8.96%)
Dec 30, 2021 0.2140 0.2405 0.2100 0.2198 147,351 +0.01(+2.71%)
Dec 29, 2021 0.2140 0.2140 0.2066 0.2140 429,130 -0.01(-6.14%)
Dec 28, 2021 0.2300 0.2300 0.2163 0.2280 8,550 -0.01(-4.80%)
Dec 27, 2021 0.2000 0.2400 0.2000 0.2395 88,689 +0.03(+13.78%)
Dec 23, 2021 0.2186 0.2186 0.2100 0.2105 53,555 -0.01(-3.00%)
Dec 22, 2021 0.2200 0.2223 0.2170 0.2170 46,662 +0.00(+1.40%)
Dec 21, 2021 0.2410 0.2410 0.2100 0.2140 93,355 -0.01(-5.02%)
Dec 20, 2021 0.2240 0.2253 0.2180 0.2253 42,155 +0.00(+0.49%)
Dec 17, 2021 0.2203 0.2334 0.2180 0.2242 60,009 +0.00(+0.00%)
Dec 16, 2021 0.2199 0.2242 0.2100 0.2242 40,006 +0.01(+2.56%)
Dec 15, 2021 0.2113 0.2176 0.2050 0.2186 158,800 -0.01(-2.45%)
Dec 14, 2021 0.2219 0.2363 0.2050 0.2241 189,788 -0.00(-1.02%)
Dec 13, 2021 0.2380 0.2448 0.2264 0.2264 80,135 -0.02(-6.83%)
Dec 10, 2021 0.2400 0.2446 0.2400 0.2430 28,177 -0.01(-2.80%)
Dec 09, 2021 0.2400 0.2519 0.2346 0.2500 95,525 +0.01(+3.31%)
Dec 08, 2021 0.2250 0.2420 0.2250 0.2420 62,008 +0.02(+7.08%)
Dec 07, 2021 0.2370 0.2370 0.2254 0.2260 45,645 -0.01(-3.17%)
Dec 06, 2021 0.2074 0.2400 0.2074 0.2334 220,115 +0.01(+4.90%)
Dec 03, 2021 0.2500 0.2518 0.2121 0.2225 172,277 -0.01(-3.80%)
Dec 02, 2021 0.2500 0.2667 0.2313 0.2313 308,557 -0.03(-11.04%)
Dec 01, 2021 0.2700 0.2700 0.2525 0.2600 220,598 -0.01(-4.97%)
Nov 30, 2021 0.2540 0.2797 0.2444 0.2736 182,013 -0.00(-0.51%)
Nov 29, 2021 0.2633 0.3023 0.2502 0.2750 57,082 -0.00(-0.87%)
Nov 26, 2021 0.2859 0.2859 0.2604 0.2774 124,553 -0.02(-7.22%)
Nov 24, 2021 0.3054 0.3054 0.2876 0.2990 9,553 -0.00(-0.93%)
Nov 23, 2021 0.3067 0.3150 0.2890 0.3018 48,318 -0.01(-3.58%)
Nov 22, 2021 0.3080 0.3161 0.2987 0.3130 36,732 +0.01(+2.29%)
Nov 19, 2021 0.3026 0.3149 0.2889 0.3060 32,908 -0.01(-3.20%)
Nov 18, 2021 0.3100 0.3161 0.3100 0.3161 51,173 +0.02(+7.63%)
Nov 17, 2021 0.2945 0.3017 0.2767 0.2937 110,748 +0.01(+4.89%)
Nov 16, 2021 0.3200 0.3200 0.2670 0.2800 74,532 -0.04(-13.55%)
Nov 15, 2021 0.3330 0.3520 0.3120 0.3239 186,810 -0.00(-1.10%)
Nov 12, 2021 0.3600 0.3707 0.3101 0.3275 196,810 -0.03(-9.03%)
Nov 11, 2021 0.3409 0.3641 0.3409 0.3600 174,283 +0.02(+4.47%)
Nov 10, 2021 0.2990 0.3446 360,761 +0.05(+15.25%)
Nov 09, 2021 0.2910 0.2990 0.2721 0.2990 204,303 +0.03(+9.72%)
Nov 08, 2021 0.2850 0.2895 0.2710 0.2725 96,919 -0.01(-1.94%)
Nov 05, 2021 0.2791 0.2820 0.2700 0.2779 75,776 +0.01(+2.93%)
Nov 04, 2021 0.2800 0.2824 0.2665 0.2700 148,391 -0.00(-1.06%)
Nov 03, 2021 0.2590 0.2729 0.2449 0.2729 115,463 +0.01(+5.73%)
Nov 02, 2021 0.2600 0.2704 0.2414 0.2581 297,029 +0.02(+9.36%)
Nov 01, 2021 0.2145 0.2374 0.2143 0.2360 305,526 +0.02(+10.13%)
Oct 29, 2021 0.2183 0.2189 0.2080 0.2143 13,084 +0.00(+2.10%)
Oct 28, 2021 0.2189 0.2189 0.2088 0.2099 24,895 -0.01(-3.94%)
Oct 27, 2021 0.2190 0.2204 0.2101 0.2185 54,941 +0.00(+1.16%)
Oct 26, 2021 0.2221 0.2160 43,424 -0.02(-7.69%)
Oct 25, 2021 0.2330 0.2340 0.2121 0.2340 213,724 +0.02(+8.33%)
Oct 22, 2021 0.2151 0.2197 0.2046 0.2160 248,952 +0.01(+3.70%)
Oct 21, 2021 0.2200 0.2250 0.2023 0.2083 124,944 -0.01(-5.36%)
Oct 20, 2021 0.2270 0.2322 0.2150 0.2201 58,918 -0.01(-3.08%)
Oct 19, 2021 0.2320 0.2326 0.2200 0.2271 34,847 +0.01(+5.63%)
Oct 18, 2021 0.2350 0.2365 0.2126 0.2150 98,625 +0.00(+0.42%)
Oct 15, 2021 0.2186 0.2239 0.2072 0.2141 78,319 -0.00(-2.15%)
Oct 14, 2021 0.2300 0.2390 0.2061 0.2188 54,893 +0.00(+0.83%)
Oct 13, 2021 0.2201 0.2201 0.2081 0.2170 131,727 -0.00(-1.36%)
Oct 12, 2021 0.2214 0.2300 0.2127 0.2200 20,418 -0.00(-1.21%)
Oct 11, 2021 0.2205 0.2299 0.2176 0.2227 9,971 -0.01(-2.32%)
Oct 08, 2021 0.2153 0.2280 0.2100 0.2280 16,280 +0.02(+8.57%)
Oct 07, 2021 0.2149 0.2151 0.2052 0.2100 8,001 -0.01(-2.91%)
Oct 06, 2021 0.2019 0.2163 0.1950 0.2163 132,717 +0.00(+1.93%)
Oct 05, 2021 0.2065 0.2152 0.2000 0.2122 25,481 +0.00(+0.28%)
Oct 04, 2021 0.2110 0.2200 0.2100 0.2116 7,872 +0.01(+2.72%)
Oct 01, 2021 0.2050 0.2060 0.2000 0.2060 47,733 +0.00(+0.59%)
Sep 30, 2021 0.2160 0.2160 0.1996 0.2048 174,437 -0.01(-4.30%)
Sep 29, 2021 0.2060 0.2300 0.2060 0.2140 15,705 +0.00(+1.90%)
Sep 28, 2021 0.2107 0.2140 0.2003 0.2100 251,188 -0.01(-2.78%)
Sep 27, 2021 0.2230 0.2285 0.2068 0.2160 229,150 -0.02(-9.28%)
Sep 24, 2021 0.2281 0.2453 0.2281 0.2381 14,570 +0.00(+1.19%)
Sep 23, 2021 0.2229 0.2449 0.2165 0.2353 80,603 +0.02(+7.39%)
Sep 22, 2021 0.1874 0.2329 0.1874 0.2191 106,426 +0.01(+4.43%)
Sep 21, 2021 0.2190 0.2190 0.1958 0.2098 276,536 -0.01(-3.54%)
Sep 20, 2021 0.2400 0.2400 0.2150 0.2175 122,804 -0.02(-9.37%)
Sep 17, 2021 0.2700 0.2800 0.2400 0.2400 118,791 -0.02(-8.68%)
Sep 16, 2021 0.2379 0.2628 0.2298 0.2628 202,919 +0.02(+10.47%)
Sep 15, 2021 0.2405 0.2500 0.2217 0.2379 213,761 -0.01(-3.10%)
Sep 14, 2021 0.2500 0.2500 0.2275 0.2455 77,317 -0.01(-4.10%)
Sep 13, 2021 0.2746 0.2746 0.2475 0.2560 105,100 +0.00(+0.39%)
Sep 10, 2021 0.2600 0.2600 0.2534 0.2550 38,816 -0.00(-0.78%)
Sep 09, 2021 0.2593 0.2600 0.2550 0.2570 21,162 -0.00(-0.54%)
Sep 08, 2021 0.2643 0.2643 0.2473 0.2584 123,274 +0.00(+1.14%)
Sep 07, 2021 0.2475 0.2620 0.2475 0.2555 42,153 -0.01(-3.11%)
Sep 03, 2021 0.2554 0.2659 0.2490 0.2637 280,667 +0.01(+3.41%)
Sep 02, 2021 0.2540 0.2663 0.2453 0.2550 106,250 -0.01(-3.77%)
Sep 01, 2021 0.2677 0.2710 0.2500 0.2650 79,136 +0.01(+1.92%)
Aug 31, 2021 0.2810 0.2810 0.2530 0.2600 137,816 -0.00(-1.85%)
Aug 30, 2021 0.2700 0.2750 0.2610 0.2649 213,833 -0.01(-3.67%)
Aug 27, 2021 0.2800 0.2800 0.2700 0.2750 39,971 -0.01(-2.83%)
Aug 26, 2021 0.2785 0.2834 0.2734 0.2830 36,304 +0.01(+4.81%)
Aug 25, 2021 0.2850 0.2850 0.2603 0.2700 39,572 -0.01(-3.57%)
Aug 24, 2021 0.2775 0.2800 0.2703 0.2800 24,995 +0.01(+2.38%)
Aug 23, 2021 0.2815 0.2900 0.2500 0.2735 341,068 -0.01(-4.77%)
Aug 20, 2021 0.2982 0.2982 0.2810 0.2872 22,150 +0.00(+0.77%)
Aug 19, 2021 0.2875 0.2896 0.2729 0.2850 33,848 -0.01(-2.20%)
Aug 18, 2021 0.2935 0.2935 0.2717 0.2914 29,000 +0.02(+5.96%)
Aug 17, 2021 0.3000 0.3034 0.2750 0.2750 49,766 -0.01(-4.58%)
Aug 16, 2021 0.2839 0.2969 0.2839 0.2882 116,223 -0.00(-0.62%)
Aug 13, 2021 0.3030 0.3030 0.2824 0.2900 42,832 -0.01(-3.33%)
Aug 12, 2021 0.3020 0.3040 0.2790 0.3000 84,736 +0.01(+2.74%)
Aug 11, 2021 0.2872 0.3126 0.2872 0.2920 83,153 +0.01(+2.24%)
Aug 10, 2021 0.2950 0.2980 0.2850 0.2856 164,221 -0.01(-3.19%)
Aug 09, 2021 0.3100 0.3100 0.2858 0.2950 56,543 -0.02(-6.56%)
Aug 06, 2021 0.3200 0.3239 0.2990 0.3157 129,028 -0.00(-1.00%)
Aug 05, 2021 0.3225 0.3225 0.3180 0.3189 21,614 +0.00(+1.14%)
Aug 04, 2021 0.3020 0.3320 0.3020 0.3153 107,744 +0.00(+1.09%)
Aug 03, 2021 0.3239 0.3239 0.3100 0.3119 104,905 -0.03(-8.26%)
Aug 02, 2021 0.3453 0.3660 0.3300 0.3400 34,636 +0.01(+3.25%)
Jul 30, 2021 0.3200 0.3293 0.3080 0.3293 44,056 +0.02(+5.48%)
Jul 29, 2021 0.3194 0.3200 0.3020 0.3122 125,772 -0.01(-2.44%)
Jul 28, 2021 0.3110 0.3200 0.3089 0.3200 99,389 +0.00(+0.00%)
Jul 27, 2021 0.3164 0.3500 0.3110 0.3200 76,670 -0.01(-1.54%)
Jul 26, 2021 0.3292 0.3500 0.3153 0.3250 11,364 +0.01(+3.17%)
Jul 23, 2021 0.3095 0.3191 0.3095 0.3150 82,470 -0.00(-0.41%)
Jul 22, 2021 0.3266 0.3266 0.3163 0.3163 59,693 -0.01(-3.24%)
Jul 21, 2021 0.3250 0.3269 0.3100 0.3269 39,816 +0.00(+0.99%)
Jul 20, 2021 0.3157 0.3290 0.3125 0.3237 97,806 -0.01(-1.85%)
Jul 19, 2021 0.3512 0.3512 0.3200 0.3298 43,686 -0.02(-5.61%)
Jul 16, 2021 0.3767 0.3767 0.3401 0.3494 111,809 -0.00(-0.74%)
Jul 15, 2021 0.3933 0.3933 0.3450 0.3520 72,188 +0.00(+0.83%)
Jul 14, 2021 0.3480 0.3802 0.3283 0.3491 282,406 +0.03(+8.82%)
Jul 13, 2021 0.3297 0.3367 0.3208 0.3208 29,624 -0.02(-4.86%)
Jul 12, 2021 0.3250 0.3420 0.3208 0.3372 78,045 +0.00(+0.66%)
Jul 09, 2021 0.3240 0.3377 0.3157 0.3350 41,350 +0.02(+6.11%)
Jul 08, 2021 0.3240 0.3356 0.3100 0.3157 146,944 -0.01(-3.46%)
Jul 07, 2021 0.3400 0.3500 0.3270 0.3270 79,314 -0.02(-5.52%)
Jul 06, 2021 0.3600 0.3693 0.3400 0.3461 144,305 -0.02(-4.34%)
Jul 02, 2021 0.3590 0.3851 0.3400 0.3618 137,826 +0.00(+0.78%)
Jul 01, 2021 0.3800 0.3980 0.3590 0.3590 145,959 +0.00(+0.93%)
Jun 30, 2021 0.3391 0.3558 0.3360 0.3557 173,661 +0.00(+0.62%)
Jun 29, 2021 0.3563 0.3563 0.3383 0.3535 66,532 -0.00(-0.84%)
Jun 28, 2021 0.3555 0.3572 0.3381 0.3565 84,664 +0.01(+1.92%)
Jun 25, 2021 0.3508 0.3509 0.3333 0.3498 49,493 +0.03(+7.96%)
Jun 24, 2021 0.3500 0.3500 0.3014 0.3240 232,770 -0.02(-6.36%)
Jun 23, 2021 0.3451 0.3531 0.3451 0.3460 39,475 -0.00(-1.00%)
Jun 22, 2021 0.3500 0.3601 0.3450 0.3495 158,357 +0.00(+1.01%)
Jun 21, 2021 0.3660 0.3660 0.3424 0.3460 153,931 -0.03(-8.59%)
Jun 18, 2021 0.3679 0.3785 0.3520 0.3785 17,075 +0.01(+1.34%)
Jun 17, 2021 0.3850 0.3860 0.3450 0.3735 220,797 -0.01(-3.24%)
Jun 16, 2021 0.4150 0.4150 0.3850 0.3860 134,815 -0.01(-2.28%)
Jun 15, 2021 0.3900 0.4028 0.3819 0.3950 120,600 -0.01(-2.90%)
Jun 14, 2021 0.4034 0.4161 0.3927 0.4068 41,219 +0.00(+1.19%)
Jun 11, 2021 0.4188 0.4188 0.3800 0.4020 182,413 -0.02(-5.41%)
Jun 10, 2021 0.3974 0.4392 0.3974 0.4250 402,515 +0.03(+6.95%)
Jun 09, 2021 0.3989 0.4073 0.3868 0.3974 93,624 +0.01(+1.90%)
Jun 08, 2021 0.4100 0.4100 0.3785 0.3900 197,451 +0.01(+2.23%)
Jun 07, 2021 0.3940 0.4057 0.3674 0.3815 63,898 +0.00(+0.03%)
Jun 04, 2021 0.4200 0.4200 0.3640 0.3814 469,075 -0.04(-8.91%)
Jun 03, 2021 0.4000 0.4187 0.4000 0.4187 100,978 +0.00(+0.62%)
Jun 02, 2021 0.4415 0.4415 0.4100 0.4161 118,818 -0.02(-3.79%)
Jun 01, 2021 0.4267 0.4497 0.4032 0.4325 78,797 +0.01(+2.37%)
May 28, 2021 0.4075 0.4295 0.4075 0.4225 53,695 +0.01(+2.47%)
May 27, 2021 0.4179 0.4250 0.4000 0.4123 99,024 -0.01(-1.41%)
May 26, 2021 0.4274 0.4479 0.4150 0.4182 107,390 -0.02(-4.17%)
May 25, 2021 0.4612 0.4612 0.4000 0.4364 705,396 -0.05(-10.94%)
May 24, 2021 0.4500 0.5100 0.4500 0.4900 47,545 +0.03(+6.52%)
May 21, 2021 0.4705 0.4891 0.4552 0.4600 175,242 -0.02(-4.17%)
May 20, 2021 0.4800 0.4800 0.4500 0.4800 60,952 +0.02(+3.85%)
May 19, 2021 0.4800 0.4837 0.4478 0.4622 67,548 -0.01(-2.74%)
May 18, 2021 0.4200 0.4897 0.4200 0.4752 301,170 +0.05(+11.81%)
May 17, 2021 0.4320 0.4670 0.4212 0.4250 109,853 -0.01(-1.92%)
May 14, 2021 0.4243 0.4388 0.4176 0.4333 162,157 +0.01(+3.17%)
May 13, 2021 0.4497 0.4497 0.4195 0.4200 214,662 -0.03(-6.17%)
May 12, 2021 0.4500 0.4636 0.4283 0.4476 80,696 -0.02(-3.43%)
May 11, 2021 0.4620 0.4650 0.4132 0.4635 175,543 +0.00(+0.32%)
May 10, 2021 0.4615 0.4700 0.4400 0.4620 45,184 -0.01(-1.70%)
May 07, 2021 0.4500 0.4783 0.4200 0.4700 121,607 +0.04(+8.80%)
May 06, 2021 0.4757 0.4757 0.4320 0.4320 124,837 -0.02(-3.66%)
May 05, 2021 0.4680 0.4680 0.4411 0.4484 181,529 -0.02(-4.29%)
May 04, 2021 0.4741 0.4800 0.4300 0.4685 341,695 +0.03(+5.76%)
May 03, 2021 0.4841 0.4866 0.4300 0.4430 218,287 -0.02(-4.73%)
Apr 30, 2021 0.4862 0.4887 0.4577 0.4650 202,300 -0.01(-3.12%)
Apr 29, 2021 0.5215 0.5408 0.4601 0.4800 363,665 -0.06(-11.11%)
Apr 28, 2021 0.5731 0.5731 0.5100 0.5400 349,286 -0.05(-8.37%)
Apr 27, 2021 0.6410 0.6410 0.5672 0.5893 165,629 -0.02(-3.19%)
Apr 26, 2021 0.6200 0.6237 0.5994 0.6087 239,779 -0.00(-0.21%)
Apr 23, 2021 0.6070 0.6280 0.5200 0.6100 221,800 +0.04(+7.55%)
Apr 22, 2021 0.5915 0.6270 0.5482 0.5672 181,305 -0.00(-0.49%)
Apr 21, 2021 0.6290 0.6290 0.5602 0.5700 147,617 -0.03(-4.35%)
Apr 20, 2021 0.6584 0.6584 0.5869 0.5959 104,906 -0.05(-7.93%)
Apr 19, 2021 0.6300 0.6900 0.6000 0.6472 343,060 +0.00(+0.40%)
Apr 16, 2021 0.5151 0.6730 0.5151 0.6446 579,400 +0.12(+23.96%)
Apr 15, 2021 0.4750 0.5250 0.4600 0.5200 408,749 +0.07(+15.56%)
Apr 14, 2021 0.4320 0.4630 0.4167 0.4500 440,737 +0.06(+15.98%)
Apr 13, 2021 0.3818 0.3934 0.3718 0.3880 21,510 +0.01(+3.19%)
Apr 12, 2021 0.3986 0.4008 0.3600 0.3760 148,419 -0.02(-5.67%)
Apr 09, 2021 0.3877 0.3986 0.3664 0.3986 99,400 +0.01(+2.71%)
Apr 08, 2021 0.3900 0.3978 0.3781 0.3881 131,778 -0.01(-1.35%)
Apr 07, 2021 0.4226 0.4227 0.3889 0.3934 47,346 -0.02(-4.05%)
Apr 06, 2021 0.4000 0.4308 0.4000 0.4100 170,236 +0.01(+3.33%)
Apr 05, 2021 0.4000 0.4480 0.3800 0.3968 101,759 -0.00(-0.80%)
Apr 01, 2021 0.4187 0.4276 0.3892 0.4000 253,800 -0.05(-10.37%)
Mar 31, 2021 0.4639 0.4639 0.4249 0.4463 24,626 +0.00(+0.52%)
Mar 30, 2021 0.4756 0.4756 0.4142 0.4440 76,760 -0.02(-3.85%)
Mar 29, 2021 0.4420 0.4764 0.4340 0.4618 39,684 -0.02(-3.21%)
Mar 26, 2021 0.4832 0.4832 0.4586 0.4771 101,800 +0.00(+0.57%)
Mar 25, 2021 0.4808 0.4899 0.4500 0.4744 104,629 -0.03(-5.48%)
Mar 24, 2021 0.4732 0.5098 0.4732 0.5019 44,474 +0.01(+2.43%)
Mar 23, 2021 0.5140 0.5148 0.4776 0.4900 148,161 -0.04(-7.55%)
Mar 22, 2021 0.5200 0.5440 0.5200 0.5300 35,263 +0.00(+0.02%)
Mar 19, 2021 0.5300 0.5353 0.5150 0.5299 34,000 -0.00(-0.39%)
Mar 18, 2021 0.5450 0.5505 0.5250 0.5320 55,200 -0.01(-1.70%)
Mar 17, 2021 0.5460 0.5504 0.5200 0.5412 140,531 -0.01(-1.17%)
Mar 16, 2021 0.5750 0.5750 0.5000 0.5476 130,114 -0.02(-2.94%)
Mar 15, 2021 0.5420 0.5900 0.5300 0.5642 115,189 +0.01(+1.90%)
Mar 12, 2021 0.5531 0.5560 0.5439 0.5537 12,500 +0.00(+0.40%)
Mar 11, 2021 0.5281 0.5515 0.5075 0.5515 14,961 +0.02(+3.86%)
Mar 10, 2021 0.5180 0.5622 0.5156 0.5310 46,517 +0.02(+3.67%)
Mar 09, 2021 0.5692 0.5874 0.5102 0.5122 24,750 -0.05(-8.54%)
Mar 08, 2021 0.5885 0.5885 0.5500 0.5600 26,718 +0.00(+0.85%)
Mar 05, 2021 0.5923 0.5925 0.4776 0.5553 257,700 -0.01(-2.58%)
Mar 04, 2021 0.5843 0.6412 0.5650 0.5700 105,002 -0.05(-7.32%)
Mar 03, 2021 0.6150 0.6500 0.6150 0.6150 55,197 +0.00(+0.74%)
Mar 02, 2021 0.5749 0.6216 0.5438 0.6105 85,511 +0.01(+1.75%)
Mar 01, 2021 0.5653 0.6233 0.5340 0.6000 95,370 +0.03(+5.47%)
Feb 26, 2021 0.5761 0.5814 0.5544 0.5689 114,700 -0.04(-6.74%)
Feb 25, 2021 0.6493 0.6493 0.5955 0.6100 122,920 -0.02(-2.40%)
Feb 24, 2021 0.6362 0.6452 0.6046 0.6250 51,649 -0.01(-1.76%)
Feb 23, 2021 0.6622 0.6622 0.6250 0.6362 58,323 -0.00(-0.44%)
Feb 22, 2021 0.5400 0.7453 0.5210 0.6390 282,184 +0.08(+14.62%)
Feb 19, 2021 0.5474 0.5680 0.5230 0.5575 159,300 +0.03(+5.33%)
Feb 18, 2021 0.5100 0.5528 0.4934 0.5293 239,543 +0.01(+1.67%)
Feb 17, 2021 0.5105 0.5295 0.4750 0.5206 101,120 -0.01(-1.64%)
Feb 16, 2021 0.5149 0.5521 0.5149 0.5293 73,169 -0.02(-3.76%)
Feb 12, 2021 0.4825 0.5500 0.4825 0.5500 42,600 -0.01(-1.89%)
Feb 11, 2021 0.5700 0.5757 0.5180 0.5606 115,343 -0.01(-1.65%)
Feb 10, 2021 0.5547 0.5900 0.5400 0.5700 398,407 +0.04(+7.51%)
Feb 09, 2021 0.5497 0.5521 0.5112 0.5302 90,511 +0.01(+2.83%)
Feb 08, 2021 0.5100 0.5500 0.5000 0.5156 143,315 +0.01(+2.26%)
Feb 05, 2021 0.4965 0.5087 0.4855 0.5042 12,300 +0.01(+2.69%)
Feb 04, 2021 0.5431 0.5431 0.4793 0.4910 95,825 -0.03(-6.53%)
Feb 03, 2021 0.4800 0.5483 0.4790 0.5253 588,328 +0.07(+14.20%)
Feb 02, 2021 0.3300 0.5000 0.3098 0.4600 1,246,126 +0.14(+43.79%)
Feb 01, 2021 0.3427 0.3696 0.2982 0.3199 264,684 -0.02(-6.16%)
Jan 29, 2021 0.3667 0.3713 0.3287 0.3409 109,800 -0.01(-2.18%)
Jan 28, 2021 0.3474 0.3570 0.2980 0.3485 80,440 +0.02(+5.61%)
Jan 27, 2021 0.3640 0.3664 0.3200 0.3300 368,482 -0.04(-9.76%)
Jan 26, 2021 0.3609 0.3908 0.3523 0.3657 161,785 -0.01(-3.51%)
Jan 25, 2021 0.3851 0.3851 0.3550 0.3790 119,807 -0.01(-3.71%)
Jan 22, 2021 0.3852 0.3958 0.3675 0.3936 100,200 -0.00(-1.11%)
Jan 21, 2021 0.3985 0.4000 0.3833 0.3980 208,103 +0.01(+3.65%)
Jan 20, 2021 0.3802 0.3866 0.3751 0.3840 20,300 +0.00(+0.79%)
Jan 19, 2021 0.3892 0.3937 0.3673 0.3810 99,546 -0.01(-2.61%)
Jan 15, 2021 0.3957 0.3980 0.3725 0.3912 101,400 -0.01(-2.40%)
Jan 14, 2021 0.4300 0.4300 0.3881 0.4008 103,874 -0.03(-5.89%)
Jan 13, 2021 0.3942 0.4271 0.3852 0.4259 142,639 +0.02(+6.05%)
Jan 12, 2021 0.4305 0.4400 0.3852 0.4016 102,068 -0.01(-2.52%)
Jan 11, 2021 0.4344 0.4344 0.3658 0.4120 381,585 +0.00(+0.98%)
Jan 08, 2021 0.4326 0.4326 0.3600 0.4080 405,900 -0.02(-5.12%)
Jan 07, 2021 0.4056 0.4513 0.3957 0.4300 291,950 +0.03(+6.89%)
Jan 06, 2021 0.4200 0.4284 0.3960 0.4023 58,297 -0.02(-4.12%)
Jan 05, 2021 0.4262 0.4273 0.3961 0.4196 68,680 +0.01(+3.60%)
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.