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

Meyer Burger Technology Ag (OP: MYBUF )

0.0147 UNCHANGED
Streaming Delayed Price Updated: 12:09 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 (%)
Feb 26, 2021 0.4760 0.5047 0.4710 0.5047 48,500 -0.01(-1.04%)
Feb 25, 2021 0.5300 0.5300 0.4900 0.5100 103,119 -0.02(-2.93%)
Feb 24, 2021 0.5100 0.5260 0.5000 0.5254 42,575 +0.01(+1.45%)
Feb 23, 2021 0.5190 0.5190 0.4895 0.5179 226,944 -0.03(-6.26%)
Feb 22, 2021 0.5570 0.5615 0.5420 0.5525 135,730 -0.00(-0.18%)
Feb 19, 2021 0.5297 0.5570 0.5224 0.5535 121,000 +0.02(+4.69%)
Feb 18, 2021 0.5290 0.5297 0.5010 0.5287 94,506 -0.00(-0.06%)
Feb 17, 2021 0.5270 0.5290 0.5000 0.5290 176,651 +0.04(+7.09%)
Feb 16, 2021 0.4720 0.4940 0.4660 0.4940 117,110 +0.02(+4.88%)
Feb 12, 2021 0.4610 0.4720 0.4500 0.4710 70,700 +0.03(+5.84%)
Feb 11, 2021 0.4550 0.4590 0.4361 0.4450 80,290 -0.01(-1.11%)
Feb 10, 2021 0.4690 0.4720 0.4400 0.4500 159,760 +0.01(+2.16%)
Feb 09, 2021 0.4520 0.4520 0.4300 0.4405 67,238 +0.00(+0.11%)
Feb 08, 2021 0.4500 0.4500 0.4300 0.4400 43,843 +0.02(+4.76%)
Feb 05, 2021 0.4450 0.4450 0.4160 0.4200 50,100 -0.01(-2.60%)
Feb 04, 2021 0.4210 0.4393 0.4120 0.4312 45,034 -0.00(-0.87%)
Feb 03, 2021 0.4110 0.4350 0.4100 0.4350 58,797 +0.01(+2.35%)
Feb 02, 2021 0.4210 0.4250 0.4000 0.4250 16,675 +0.00(+0.71%)
Feb 01, 2021 0.4210 0.4220 0.3930 0.4220 118,028 +0.02(+5.90%)
Jan 29, 2021 0.4100 0.4120 0.3880 0.3985 58,600 -0.01(-2.16%)
Jan 28, 2021 0.4100 0.4160 0.3950 0.4073 44,714 +0.00(+0.07%)
Jan 27, 2021 0.4000 0.4110 0.3740 0.4070 73,302 -0.01(-1.55%)
Jan 26, 2021 0.4280 0.4280 0.4010 0.4134 62,091 +0.00(+0.83%)
Jan 25, 2021 0.4320 0.4330 0.4100 0.4100 129,430 -0.03(-7.09%)
Jan 22, 2021 0.4410 0.4413 0.4300 0.4413 39,400 -0.00(-0.83%)
Jan 21, 2021 0.4350 0.4510 0.4300 0.4450 31,460 +0.01(+2.30%)
Jan 20, 2021 0.4510 0.4510 0.4200 0.4350 114,001 -0.01(-1.14%)
Jan 19, 2021 0.4320 0.4440 0.4070 0.4400 108,106 +0.03(+7.32%)
Jan 15, 2021 0.4360 0.4360 0.4100 0.4100 127,400 -0.03(-7.13%)
Jan 14, 2021 0.4420 0.4480 0.4250 0.4415 150,339 -0.01(-1.23%)
Jan 13, 2021 0.4550 0.4550 0.4270 0.4470 42,045 -0.00(-0.67%)
Jan 12, 2021 0.4600 0.4600 0.4350 0.4500 78,699 +0.04(+9.76%)
Jan 11, 2021 0.4230 0.4280 0.4000 0.4100 89,803 -0.03(-7.24%)
Jan 08, 2021 0.4520 0.4520 0.4300 0.4420 86,100 -0.02(-3.68%)
Jan 07, 2021 0.4690 0.4690 0.4543 0.4589 172,269 +0.01(+1.98%)
Jan 06, 2021 0.4500 0.4500 0.4300 0.4500 46,655 +0.01(+2.51%)
Jan 05, 2021 0.4255 0.4480 0.4205 0.4390 40,955 +0.02(+5.91%)
Jan 04, 2021 0.4260 0.4260 0.4010 0.4145 39,114 +0.03(+7.66%)
Dec 31, 2020 0.3850 0.3850 0.3850 4,589 +0.01(+2.94%)
Dec 30, 2020 0.3670 0.3890 0.3670 0.3740 4,589 -0.02(-4.10%)
Dec 29, 2020 0.3720 0.3940 0.3720 0.3900 85,697 -0.01(-1.27%)
Dec 28, 2020 0.3880 0.3950 0.3670 0.3950 17,019 -0.01(-1.25%)
Dec 24, 2020 0.3470 0.4200 0.3470 0.4000 46,000 +0.02(+5.26%)
Dec 23, 2020 0.3780 0.3800 0.3600 0.3800 65,345 +0.02(+5.56%)
Dec 22, 2020 0.3720 0.3720 0.3600 0.3600 37,700 -0.01(-1.64%)
Dec 21, 2020 0.3500 0.3660 0.3480 0.3660 31,694 +0.01(+1.67%)
Dec 18, 2020 0.3780 0.3780 0.3600 0.3600 16,000 +0.00(+0.70%)
Dec 17, 2020 0.3680 0.3680 0.3500 0.3575 12,952 -0.03(-6.73%)
Dec 16, 2020 0.3920 0.3920 0.3800 0.3833 3,944 -0.01(-2.47%)
Dec 15, 2020 0.3905 0.4020 0.3820 0.3930 13,892 +0.03(+7.67%)
Dec 14, 2020 0.3870 0.3870 0.3650 0.3650 9,000 -0.02(-5.44%)
Dec 11, 2020 0.3850 0.3860 0.3850 0.3860 200 +0.01(+1.45%)
Dec 10, 2020 0.3800 0.3900 0.3650 0.3805 18,929 -0.00(-1.17%)
Dec 09, 2020 0.3950 0.3950 0.3710 0.3850 33,302 -0.00(-0.72%)
Dec 08, 2020 0.3945 0.3945 0.3825 0.3878 13,515 -0.01(-3.05%)
Dec 07, 2020 0.4040 0.4060 0.3945 0.4000 33,976 -0.01(-1.96%)
Dec 04, 2020 0.3950 0.4160 0.3950 0.4080 14,800 +0.03(+7.37%)
Dec 03, 2020 0.3900 0.3920 0.3795 0.3800 46,878 -0.02(-4.28%)
Dec 02, 2020 0.3800 0.3970 0.3528 0.3970 85,350 -0.02(-4.68%)
Dec 01, 2020 0.4250 0.4250 0.4000 0.4165 28,541 -0.01(-1.65%)
Nov 30, 2020 0.4325 0.4380 0.4100 0.4235 20,203 -0.01(-1.74%)
Nov 27, 2020 0.4350 0.4400 0.4305 0.4310 36,200 +0.01(+1.92%)
Nov 25, 2020 0.4260 0.4260 0.4020 0.4229 35,500 -0.00(-0.02%)
Nov 24, 2020 0.4110 0.4230 0.4000 0.4230 47,556 +0.01(+2.17%)
Nov 23, 2020 0.4100 0.4140 0.4010 0.4140 26,620 +0.03(+7.14%)
Nov 20, 2020 0.3900 0.3900 0.3864 0.3864 18,500 +0.00(+0.00%)
Nov 19, 2020 0.3800 0.3864 0.3800 0.3864 8,600 +0.01(+2.22%)
Nov 18, 2020 0.3928 0.3928 0.3768 0.3780 122,797 -0.01(-3.77%)
Nov 17, 2020 0.3928 0.3928 0.3790 0.3928 45,016 +0.03(+7.91%)
Nov 16, 2020 0.3590 0.3640 0.3545 0.3640 29,394 +0.03(+10.30%)
Nov 13, 2020 0.3303 0.3400 0.3300 0.3300 96,200 -0.00(-0.06%)
Nov 12, 2020 0.3250 0.3440 0.3230 0.3302 166,850 +0.02(+4.83%)
Nov 11, 2020 0.3300 0.3350 0.3150 0.3150 130,347 -0.01(-2.48%)
Nov 10, 2020 0.3150 0.3240 0.3120 0.3230 91,727 +0.01(+1.57%)
Nov 09, 2020 0.3340 0.3360 0.3180 0.3180 107,906 -0.00(-0.63%)
Nov 06, 2020 0.3200 0.3350 0.3200 0.3200 102,400 +0.01(+2.07%)
Nov 05, 2020 0.3100 0.3200 0.3100 0.3135 3,740 +0.02(+7.36%)
Nov 04, 2020 0.2920 0.2920 0.2920 0.2920 1,000 +0.00(+0.69%)
Nov 03, 2020 0.2980 0.2980 0.2900 0.2900 330 +0.01(+4.50%)
Nov 02, 2020 0.2660 0.2775 0.2660 0.2775 19,700 +0.02(+7.56%)
Oct 30, 2020 0.2780 0.2800 0.2580 0.2580 3,300 -0.03(-11.03%)
Oct 29, 2020 0.2600 0.2900 0.2550 0.2900 22,880 +0.03(+13.28%)
Oct 28, 2020 0.2500 0.2560 0.2400 0.2560 30,700 -0.01(-4.80%)
Oct 27, 2020 0.2700 0.2750 0.2655 0.2689 1,215 -0.00(-0.41%)
Oct 26, 2020 0.2875 0.2960 0.2700 0.2700 85,975 -0.02(-6.09%)
Oct 23, 2020 0.2980 0.2980 0.2875 0.2875 1,500 -0.02(-6.60%)
Oct 22, 2020 0.2982 0.3078 0.2972 0.3078 27,551 -0.00(-0.71%)
Oct 21, 2020 0.3292 0.3300 0.3100 0.3100 123,060 +0.01(+4.31%)
Oct 20, 2020 0.2900 0.2995 0.2900 0.2972 10,942 +0.01(+2.84%)
Oct 19, 2020 0.2840 0.2960 0.2840 0.2890 22,442 -0.00(-1.03%)
Oct 16, 2020 0.2900 0.3020 0.2760 0.2920 16,400 +0.01(+3.55%)
Oct 15, 2020 0.2915 0.2990 0.2820 0.2820 27,750 -0.03(-8.29%)
Oct 14, 2020 0.3070 0.3110 0.3070 0.3075 37,001 -0.01(-3.61%)
Oct 13, 2020 0.2930 0.3190 0.2930 0.3190 50,251 -0.00(-0.16%)
Oct 12, 2020 0.3195 0.3195 0.3195 0.3195 500 +0.00(+0.16%)
Oct 09, 2020 0.3240 0.3280 0.3100 0.3190 72,200 -0.03(-9.63%)
Oct 08, 2020 0.3450 0.3580 0.3415 0.3530 42,895 +0.02(+5.06%)
Oct 07, 2020 0.3280 0.3360 0.3185 0.3360 48,930 +0.04(+11.81%)
Oct 06, 2020 0.3000 0.3080 0.2950 0.3005 38,071 +0.03(+12.55%)
Oct 05, 2020 0.2700 0.2765 0.2670 0.2670 29,929 -0.01(-3.61%)
Oct 02, 2020 0.2600 0.2770 0.2600 0.2770 32,600 -0.01(-3.32%)
Oct 01, 2020 0.2710 0.2865 0.2600 0.2865 46,239 +0.00(+1.60%)
Sep 30, 2020 0.2790 0.2820 0.2711 0.2820 39,639 +0.02(+8.05%)
Sep 28, 2020 0.2610 0.2610 0.2610 0 +0.00(+0.77%)
Sep 25, 2020 0.2590 0.2590 0.2590 0.2590 21,700 -0.00(-1.03%)
Sep 24, 2020 0.2605 0.2690 0.2605 0.2617 5,500 -0.01(-2.17%)
Sep 23, 2020 0.2675 0.2675 0.2675 0.2675 2,000 -0.00(-0.56%)
Sep 22, 2020 0.2700 0.2700 0.2670 0.2690 1,660 +0.01(+5.08%)
Sep 21, 2020 0.2610 0.2720 0.2555 0.2560 55,200 -0.02(-5.54%)
Sep 18, 2020 0.2540 0.2710 0.2400 0.2710 27,800 +0.02(+7.11%)
Sep 17, 2020 0.2480 0.2533 0.2430 0.2530 53,969 +0.01(+4.12%)
Sep 16, 2020 0.2340 0.2430 0.2286 0.2430 63,190 +0.04(+21.50%)
Sep 10, 2020 0.2000 0.2000 0.2000 0 -0.01(-3.15%)
Sep 09, 2020 0.2100 0.2120 0.2040 0.2065 23,250 -0.00(-0.24%)
Sep 08, 2020 0.1950 0.2070 0.1950 0.2070 9,800 +0.02(+8.09%)
Sep 04, 2020 0.2000 0.2000 0.1915 0.1915 67,100 -0.02(-7.71%)
Sep 03, 2020 0.2170 0.2170 0.2050 0.2075 44,550 -0.00(-1.89%)
Sep 02, 2020 0.2115 0.2115 0.2115 0.2115 2,380 -0.00(-2.08%)
Sep 01, 2020 0.2120 0.2210 0.2100 0.2160 79,000 -0.00(-1.37%)
Aug 31, 2020 0.2150 0.2190 0.2100 0.2190 30,754 -0.00(-0.45%)
Aug 28, 2020 0.2210 0.2210 0.2145 0.2200 35,600 -0.01(-4.76%)
Aug 27, 2020 0.2250 0.2380 0.2250 0.2310 30,002 -0.02(-7.23%)
Aug 26, 2020 0.2286 0.2490 0.2286 0.2490 114,000 +0.03(+15.55%)
Aug 25, 2020 0.2210 0.2220 0.2150 0.2155 88,000 -0.01(-6.30%)
Aug 24, 2020 0.2190 0.2300 0.2160 0.2300 28,710 +0.04(+19.79%)
Aug 21, 2020 0.1860 0.1920 0.1860 0.1920 2,600 +0.01(+3.78%)
Aug 20, 2020 0.1850 0.1855 0.1800 0.1850 73,260 -0.01(-2.63%)
Aug 19, 2020 0.1885 0.1900 0.1885 0.1900 11,000 -0.01(-2.56%)
Aug 18, 2020 0.1950 0.1950 0.1840 0.1950 20,100 -0.00(-1.02%)
Aug 17, 2020 0.1950 0.1990 0.1900 0.1970 84,782 +0.02(+9.14%)
Aug 13, 2020 0.1805 0.1805 0.1805 0 -0.01(-5.00%)
Aug 12, 2020 0.1900 0.1900 0.1900 0.1900 19,500 +0.00(+0.00%)
Aug 11, 2020 0.2000 0.2050 0.1716 0.1900 66,400 -0.01(-5.00%)
Aug 10, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.04(+21.36%)
Aug 07, 2020 0.1560 0.1900 0.1500 0.1648 23,400 -0.03(-15.49%)
Aug 06, 2020 0.2000 0.2000 0.1750 0.1950 19,365 -0.01(-2.50%)
Aug 05, 2020 0.1800 0.2000 0.1600 0.2000 54,875 +0.03(+19.76%)
Aug 04, 2020 0.1600 0.1900 0.1600 0.1670 54,406 -0.03(-14.36%)
Aug 03, 2020 0.1900 0.1950 0.1900 0.1950 51,230 +0.05(+30.00%)
Jul 31, 2020 0.1749 0.1755 0.1500 0.1500 22,000 -0.02(-14.29%)
Jul 30, 2020 0.1750 0.1750 0.1550 0.1750 3,500 +0.01(+6.06%)
Jul 29, 2020 0.1500 0.1700 0.1500 0.1650 17,850 +0.01(+8.20%)
Jul 28, 2020 0.1500 0.1800 0.1500 0.1525 34,908 +0.01(+8.93%)
Jul 27, 2020 0.1600 0.1600 0.1200 0.1400 81,890 -0.05(-26.32%)
Jul 24, 2020 0.1600 0.1900 0.1600 0.1900 42,000 +0.02(+11.76%)
Jul 22, 2020 0.1700 0.1700 0.1700 0 -0.02(-11.27%)
Jul 21, 2020 0.2000 0.2000 0.1916 0.1916 2,000 -0.01(-4.20%)
Jul 20, 2020 0.1800 0.2000 0.1800 0.2000 32,078 +0.02(+11.11%)
Jul 17, 2020 0.2000 0.2000 0.1800 0.1800 87,000 -0.09(-33.33%)
Jul 16, 2020 0.2000 0.2700 0.1800 0.2700 69,800 +0.03(+10.20%)
Jul 15, 2020 0.2000 0.2450 0.2000 0.2450 14,200 +0.02(+7.69%)
Jul 14, 2020 0.2500 0.2500 0.2275 0.2275 16,540 -0.08(-25.41%)
Jul 13, 2020 0.3050 0.3050 0.3050 0.3050 1 -0.01(-1.61%)
Jul 10, 2020 0.3248 0.3248 0.2850 0.3100 74,400 +0.01(+1.67%)
Jul 09, 2020 0.3200 0.3200 0.3000 0.3049 18,001 -0.01(-2.43%)
Jul 08, 2020 0.3200 0.3200 0.3125 0.3125 1,556 -0.01(-2.34%)
Jul 07, 2020 0.3150 0.3200 0.3150 0.3200 5,250 -0.03(-8.05%)
Jul 06, 2020 0.3200 0.3500 0.3150 0.3480 51,364 -0.25(-42.00%)
Jul 02, 2020 0.3200 0.6000 0.3100 0.6000 66,800 +0.30(+99.93%)
Jul 01, 2020 0.3000 0.3040 0.3000 0.3001 16,150 +0.03(+9.13%)
Jun 30, 2020 0.2750 0.2750 0.2750 0.2750 1,000 +0.02(+7.89%)
Jun 26, 2020 0.2549 0.2549 0.2549 0 +0.01(+4.04%)
Jun 25, 2020 0.2450 0.2450 0.2450 0.2450 12,250 -0.04(-14.04%)
Jun 24, 2020 0.2850 0.2850 0.2850 0.2850 11,500 -0.02(-5.00%)
Jun 23, 2020 0.3000 0.3000 0.3000 0.3000 2,216 -0.05(-14.29%)
Jun 22, 2020 0.2700 0.3500 0.2700 0.3500 7,420 +0.11(+45.83%)
Jun 19, 2020 0.2300 0.2400 0.2300 0.2400 12,900 +0.09(+60.00%)
Jun 12, 2020 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Jun 08, 2020 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Jun 05, 2020 0.2500 0.2500 0.2500 0.2500 10,000 +0.05(+25.00%)
Jun 03, 2020 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
May 29, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 26, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 20, 2020 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
May 19, 2020 0.2000 0.2000 0.2000 0.2000 1,100 -0.10(-33.33%)
May 14, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 12, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 04, 2020 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Apr 27, 2020 0.2400 0.2400 0.2400 0 +0.05(+29.73%)
Apr 20, 2020 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Apr 17, 2020 0.2000 0.2000 0.2000 0.2000 400 -0.03(-14.89%)
Apr 15, 2020 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Apr 14, 2020 0.2000 0.2000 0.2000 0.2000 32,000 +0.00(+0.00%)
Apr 13, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 09, 2020 0.2000 0.2000 0.2000 0.2000 1,500 +0.06(+42.86%)
Mar 17, 2020 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Mar 12, 2020 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Mar 06, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.