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

Atacama Resources International (OP: ACRL )

0.0074 +0.0003 (+4.23%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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 (%)
Mar 31, 2021 0.0290 0.0300 0.0256 0.0278 1,025,477 -0.00(-4.14%)
Mar 30, 2021 0.0310 0.0310 0.0255 0.0290 544,339 -0.00(-3.65%)
Mar 29, 2021 0.0250 0.0301 0.0250 0.0301 1,196,064 +0.00(+3.79%)
Mar 26, 2021 0.0285 0.0294 0.0254 0.0290 1,194,500 +0.00(+4.32%)
Mar 25, 2021 0.0285 0.0300 0.0255 0.0278 1,568,413 -0.00(-6.71%)
Mar 24, 2021 0.0300 0.0301 0.0280 0.0298 1,357,578 -0.00(-0.67%)
Mar 23, 2021 0.0295 0.0345 0.0270 0.0300 1,551,491 +0.00(+3.45%)
Mar 22, 2021 0.0353 0.0353 0.0200 0.0290 6,061,893 -0.01(-16.43%)
Mar 19, 2021 0.0297 0.0350 0.0268 0.0347 3,161,500 +0.01(+17.63%)
Mar 18, 2021 0.0270 0.0298 0.0250 0.0295 3,258,548 +0.00(+9.26%)
Mar 17, 2021 0.0241 0.0272 0.0230 0.0270 1,198,152 +0.00(+1.12%)
Mar 16, 2021 0.0276 0.0276 0.0240 0.0267 1,090,018 +0.00(+1.52%)
Mar 15, 2021 0.0276 0.0276 0.0240 0.0263 1,514,943 -0.00(-5.73%)
Mar 12, 2021 0.0250 0.0282 0.0230 0.0279 1,734,900 +0.00(+6.08%)
Mar 11, 2021 0.0269 0.0269 0.0240 0.0263 844,874 -0.00(-0.75%)
Mar 10, 2021 0.0265 0.0285 0.0230 0.0265 1,725,617 +0.00(+0.00%)
Mar 09, 2021 0.0255 0.0290 0.0234 0.0265 2,317,127 +0.00(+8.16%)
Mar 08, 2021 0.0255 0.0295 0.0238 0.0245 2,123,378 -0.00(-2.00%)
Mar 05, 2021 0.0250 0.0250 0.0186 0.0250 3,293,900 +0.00(+4.17%)
Mar 04, 2021 0.0260 0.0269 0.0150 0.0240 5,245,802 -0.00(-7.69%)
Mar 03, 2021 0.0280 0.0280 0.0250 0.0260 2,740,289 -0.00(-4.76%)
Mar 02, 2021 0.0282 0.0300 0.0220 0.0273 5,290,916 -0.00(-11.65%)
Mar 01, 2021 0.0329 0.0350 0.0270 0.0309 4,453,118 -0.00(-8.85%)
Feb 26, 2021 0.0283 0.0360 0.0230 0.0339 6,089,900 +0.01(+19.79%)
Feb 25, 2021 0.0300 0.0300 0.0257 0.0283 4,311,119 -0.00(-5.67%)
Feb 24, 2021 0.0300 0.0300 0.0255 0.0300 5,725,685 +0.00(+0.00%)
Feb 23, 2021 0.0334 0.0347 0.0257 0.0300 4,604,539 -0.00(-13.54%)
Feb 22, 2021 0.0384 0.0395 0.0310 0.0347 4,719,331 -0.00(-5.96%)
Feb 19, 2021 0.0419 0.0419 0.0300 0.0369 5,387,800 -0.00(-8.89%)
Feb 18, 2021 0.0408 0.0418 0.0248 0.0405 18,588,434 -0.00(-0.74%)
Feb 17, 2021 0.0460 0.0475 0.0380 0.0408 9,788,053 -0.00(-8.11%)
Feb 16, 2021 0.0450 0.0500 0.0397 0.0444 15,294,173 +0.01(+16.84%)
Feb 12, 2021 0.0300 0.0480 0.0300 0.0380 35,581,600 +0.01(+22.58%)
Feb 11, 2021 0.0194 0.0320 0.0193 0.0310 29,363,728 +0.01(+60.62%)
Feb 10, 2021 0.0190 0.0199 0.0170 0.0193 4,161,427 +0.00(+0.00%)
Feb 09, 2021 0.0170 0.0195 0.0155 0.0193 7,345,110 +0.00(+16.97%)
Feb 08, 2021 0.0165 0.0165 0.0135 0.0165 5,463,575 +0.00(+3.13%)
Feb 05, 2021 0.0160 0.0160 0.0130 0.0160 2,874,200 +0.00(+0.00%)
Feb 04, 2021 0.0172 0.0173 0.0135 0.0160 1,598,453 -0.00(-4.76%)
Feb 03, 2021 0.0170 0.0175 0.0125 0.0168 2,605,813 -0.00(-0.59%)
Feb 02, 2021 0.0140 0.0180 0.0140 0.0169 3,301,708 -0.00(-1.17%)
Feb 01, 2021 0.0170 0.0178 0.0160 0.0171 3,030,027 -0.00(-2.29%)
Jan 29, 2021 0.0165 0.0175 0.0150 0.0175 1,906,100 +0.00(+2.94%)
Jan 28, 2021 0.0141 0.0170 0.0111 0.0170 3,758,638 +0.00(+4.29%)
Jan 27, 2021 0.0175 0.0185 0.0140 0.0163 5,594,946 -0.00(-4.68%)
Jan 26, 2021 0.0174 0.0175 0.0101 0.0171 5,400,201 +0.00(+17.93%)
Jan 25, 2021 0.0127 0.0185 0.0118 0.0145 5,482,997 +0.00(+14.17%)
Jan 22, 2021 0.0104 0.0140 0.0104 0.0127 6,583,500 +0.00(+15.45%)
Jan 21, 2021 0.0120 0.0120 0.0095 0.0110 3,644,417 -0.00(-1.79%)
Jan 20, 2021 0.0098 0.0113 0.0091 0.0112 8,678,536 +0.00(+17.89%)
Jan 19, 2021 0.0090 0.0102 0.0090 0.0095 2,369,295 -0.00(-8.65%)
Jan 15, 2021 0.0100 0.0104 0.0089 0.0104 2,025,900 +0.00(+0.00%)
Jan 14, 2021 0.0109 0.0109 0.0086 0.0104 2,082,666 +0.00(+0.00%)
Jan 13, 2021 0.0089 0.0105 0.0089 0.0104 1,718,130 +0.00(+14.29%)
Jan 12, 2021 0.0091 0.0096 0.0082 0.0091 1,292,667 +0.00(+1.11%)
Jan 11, 2021 0.0100 0.0100 0.0080 0.0090 3,644,222 -0.00(-10.89%)
Jan 08, 2021 0.0100 0.0105 0.0091 0.0101 2,732,400 -0.00(-3.81%)
Jan 07, 2021 0.0104 0.0110 0.0090 0.0105 2,991,922 +0.00(+1.94%)
Jan 06, 2021 0.0102 0.0106 0.0080 0.0103 1,967,937 -0.00(-0.96%)
Jan 05, 2021 0.0105 0.0110 0.0095 0.0104 2,842,345 +0.00(+4.00%)
Jan 04, 2021 0.0101 0.0120 0.0092 0.0100 2,836,836 +0.00(+1.01%)
Dec 31, 2020 0.0099 0.0099 0.0099 3,314,715 -0.00(-1.00%)
Dec 30, 2020 0.0095 0.0105 0.0090 0.0100 3,314,715 +0.00(+8.70%)
Dec 29, 2020 0.0087 0.0096 0.0082 0.0092 1,066,082 +0.00(+0.00%)
Dec 28, 2020 0.0095 0.0100 0.0090 0.0092 2,086,405 -0.00(-7.07%)
Dec 24, 2020 0.0098 0.0099 0.0087 0.0099 2,013,400 +0.00(+0.00%)
Dec 23, 2020 0.0100 0.0100 0.0090 0.0099 1,310,619 -0.00(-1.98%)
Dec 22, 2020 0.0100 0.0101 0.0085 0.0101 2,175,976 +0.00(+1.00%)
Dec 21, 2020 0.0098 0.0110 0.0096 0.0100 2,279,375 +0.00(+3.09%)
Dec 18, 2020 0.0110 0.0110 0.0086 0.0097 2,517,700 -0.00(-2.02%)
Dec 17, 2020 0.0100 0.0110 0.0085 0.0099 4,432,725 +0.00(+10.00%)
Dec 16, 2020 0.0100 0.0100 0.0082 0.0090 4,784,296 -0.00(-6.25%)
Dec 15, 2020 0.0076 0.0101 0.0075 0.0096 8,328,039 -0.00(-2.04%)
Dec 14, 2020 0.0062 0.0120 0.0062 0.0098 13,980,967 +0.00(+48.48%)
Dec 11, 2020 0.0063 0.0066 0.0059 0.0066 2,601,900 +0.00(+4.76%)
Dec 10, 2020 0.0060 0.0068 0.0059 0.0063 1,883,766 -0.00(-3.08%)
Dec 09, 2020 0.0060 0.0068 0.0058 0.0065 5,200,039 +0.00(+3.17%)
Dec 08, 2020 0.0064 0.0069 0.0059 0.0063 5,408,631 -0.00(-1.56%)
Dec 07, 2020 0.0053 0.0068 0.0052 0.0064 4,565,109 +0.00(+12.28%)
Dec 04, 2020 0.0058 0.0060 0.0051 0.0057 1,509,700 -0.00(-5.00%)
Dec 03, 2020 0.0060 0.0064 0.0053 0.0060 1,834,284 +0.00(+7.14%)
Dec 02, 2020 0.0062 0.0064 0.0053 0.0056 3,402,826 -0.00(-6.67%)
Dec 01, 2020 0.0056 0.0060 0.0055 0.0060 2,178,424 -0.00(-3.23%)
Nov 30, 2020 0.0060 0.0062 0.0053 0.0062 2,112,877 +0.00(+3.33%)
Nov 27, 2020 0.0054 0.0060 0.0052 0.0060 406,600 +0.00(+0.00%)
Nov 25, 2020 0.0050 0.0060 0.0050 0.0060 4,421,000 +0.00(+3.45%)
Nov 24, 2020 0.0052 0.0059 0.0050 0.0058 1,001,733 +0.00(+11.54%)
Nov 23, 2020 0.0055 0.0059 0.0050 0.0052 1,820,172 -0.00(-5.45%)
Nov 20, 2020 0.0052 0.0060 0.0051 0.0055 2,974,300 +0.00(+0.00%)
Nov 19, 2020 0.0056 0.0058 0.0052 0.0055 617,025 -0.00(-5.17%)
Nov 18, 2020 0.0060 0.0061 0.0053 0.0058 1,293,615 -0.00(-4.92%)
Nov 17, 2020 0.0061 0.0063 0.0060 0.0061 827,383 -0.00(-3.17%)
Nov 16, 2020 0.0070 0.0070 0.0061 0.0063 1,479,868 +0.00(+0.00%)
Nov 13, 2020 0.0061 0.0065 0.0057 0.0063 1,053,500 +0.00(+0.00%)
Nov 12, 2020 0.0058 0.0065 0.0052 0.0063 375,111 -0.00(-3.08%)
Nov 11, 2020 0.0060 0.0065 0.0059 0.0065 504,319 +0.00(+12.07%)
Nov 10, 2020 0.0052 0.0065 0.0052 0.0058 674,000 -0.00(-10.77%)
Nov 09, 2020 0.0065 0.0069 0.0056 0.0065 1,328,733 +0.00(+0.00%)
Nov 06, 2020 0.0063 0.0069 0.0056 0.0065 2,160,300 +0.00(+3.17%)
Nov 05, 2020 0.0064 0.0066 0.0057 0.0063 118,525 -0.00(-1.56%)
Nov 04, 2020 0.0055 0.0064 0.0055 0.0064 375,989 +0.00(+3.23%)
Nov 03, 2020 0.0061 0.0064 0.0059 0.0062 490,546 +0.00(+1.64%)
Nov 02, 2020 0.0054 0.0063 0.0054 0.0061 193,010 +0.00(+0.00%)
Oct 30, 2020 0.0063 0.0063 0.0057 0.0061 1,088,000 -0.00(-4.69%)
Oct 29, 2020 0.0062 0.0064 0.0062 0.0064 1,300,769 +0.00(+3.23%)
Oct 28, 2020 0.0062 0.0067 0.0060 0.0062 348,528 -0.00(-3.13%)
Oct 27, 2020 0.0065 0.0070 0.0062 0.0064 579,750 +0.00(+0.00%)
Oct 26, 2020 0.0065 0.0070 0.0059 0.0064 343,300 -0.00(-7.25%)
Oct 23, 2020 0.0069 0.0069 0.0057 0.0069 278,900 +0.00(+0.00%)
Oct 22, 2020 0.0070 0.0073 0.0060 0.0069 844,592 -0.00(-4.17%)
Oct 21, 2020 0.0068 0.0074 0.0060 0.0072 317,745 +0.00(+5.88%)
Oct 20, 2020 0.0081 0.0081 0.0059 0.0068 2,145,056 -0.00(-12.82%)
Oct 19, 2020 0.0059 0.0080 0.0059 0.0078 1,330,099 +0.00(+14.71%)
Oct 16, 2020 0.0058 0.0068 0.0057 0.0068 317,600 +0.00(+4.62%)
Oct 15, 2020 0.0070 0.0070 0.0056 0.0065 1,302,464 +0.00(+0.00%)
Oct 14, 2020 0.0062 0.0065 0.0058 0.0065 868,083 +0.00(+1.56%)
Oct 13, 2020 0.0056 0.0065 0.0051 0.0064 746,361 +0.00(+10.34%)
Oct 12, 2020 0.0059 0.0067 0.0053 0.0058 1,641,218 -0.00(-12.12%)
Oct 09, 2020 0.0065 0.0070 0.0060 0.0066 345,800 +0.00(+0.00%)
Oct 08, 2020 0.0066 0.0066 0.0054 0.0066 190,762 +0.00(+1.54%)
Oct 07, 2020 0.0060 0.0067 0.0050 0.0065 1,064,118 -0.00(-4.41%)
Oct 06, 2020 0.0068 0.0069 0.0058 0.0068 801,936 -0.00(-2.86%)
Oct 05, 2020 0.0064 0.0070 0.0055 0.0070 579,641 +0.00(+9.37%)
Oct 02, 2020 0.0061 0.0064 0.0055 0.0064 904,200 +0.00(+3.23%)
Oct 01, 2020 0.0063 0.0063 0.0055 0.0062 884,700 +0.00(+5.08%)
Sep 30, 2020 0.0064 0.0064 0.0059 0.0059 907,807 -0.00(-7.81%)
Sep 29, 2020 0.0063 0.0064 0.0055 0.0064 1,129,285 +0.00(+3.23%)
Sep 28, 2020 0.0055 0.0063 0.0055 0.0062 154,438 +0.00(+5.08%)
Sep 25, 2020 0.0063 0.0063 0.0055 0.0059 148,800 -0.00(-7.81%)
Sep 24, 2020 0.0063 0.0065 0.0063 0.0064 686,068 +0.00(+6.67%)
Sep 23, 2020 0.0059 0.0064 0.0051 0.0060 2,226,132 +0.00(+1.69%)
Sep 22, 2020 0.0055 0.0059 0.0051 0.0059 1,153,329 +0.00(+3.51%)
Sep 21, 2020 0.0060 0.0060 0.0052 0.0057 2,145,547 -0.00(-14.93%)
Sep 18, 2020 0.0068 0.0068 0.0055 0.0067 1,008,600 -0.00(-2.90%)
Sep 17, 2020 0.0052 0.0069 0.0052 0.0069 1,290,150 +0.00(+6.15%)
Sep 16, 2020 0.0064 0.0066 0.0060 0.0065 262,590 +0.00(+1.56%)
Sep 15, 2020 0.0069 0.0069 0.0062 0.0064 904,049 -0.00(-4.48%)
Sep 14, 2020 0.0068 0.0076 0.0060 0.0067 1,205,921 +0.00(+3.08%)
Sep 11, 2020 0.0060 0.0070 0.0059 0.0065 892,000 +0.00(+10.17%)
Sep 10, 2020 0.0088 0.0088 0.0051 0.0059 1,727,926 -0.00(-4.84%)
Sep 09, 2020 0.0062 0.0062 0.0050 0.0062 2,022,607 -0.00(-1.59%)
Sep 08, 2020 0.0055 0.0067 0.0055 0.0063 761,321 -0.00(-4.55%)
Sep 04, 2020 0.0055 0.0067 0.0055 0.0066 249,100 -0.00(-1.49%)
Sep 03, 2020 0.0072 0.0074 0.0060 0.0067 561,426 -0.00(-9.46%)
Sep 02, 2020 0.0071 0.0074 0.0068 0.0074 527,236 +0.00(+2.78%)
Sep 01, 2020 0.0071 0.0077 0.0059 0.0072 886,449 -0.00(-2.70%)
Aug 31, 2020 0.0077 0.0077 0.0061 0.0074 748,090 -0.00(-6.33%)
Aug 28, 2020 0.0077 0.0086 0.0070 0.0079 638,000 +0.00(+5.33%)
Aug 27, 2020 0.0065 0.0079 0.0060 0.0075 616,884 -0.00(-6.25%)
Aug 26, 2020 0.0072 0.0080 0.0043 0.0080 1,479,826 +0.00(+5.26%)
Aug 25, 2020 0.0070 0.0076 0.0070 0.0076 595,997 +0.00(+2.70%)
Aug 24, 2020 0.0076 0.0078 0.0069 0.0074 736,845 -0.00(-6.33%)
Aug 21, 2020 0.0080 0.0081 0.0070 0.0079 1,133,000 +0.00(+0.00%)
Aug 20, 2020 0.0087 0.0087 0.0070 0.0079 584,709 -0.00(-9.20%)
Aug 19, 2020 0.0074 0.0089 0.0061 0.0087 2,173,316 +0.00(+8.75%)
Aug 18, 2020 0.0080 0.0080 0.0074 0.0080 2,241,086 +0.00(+1.27%)
Aug 17, 2020 0.0075 0.0089 0.0074 0.0079 2,137,739 -0.00(-9.20%)
Aug 14, 2020 0.0091 0.0091 0.0075 0.0087 671,400 -0.00(-3.33%)
Aug 13, 2020 0.0083 0.0090 0.0070 0.0090 930,366 +0.00(+8.43%)
Aug 12, 2020 0.0060 0.0083 0.0060 0.0083 1,959,715 +0.00(+16.90%)
Aug 11, 2020 0.0080 0.0080 0.0058 0.0071 2,609,476 -0.00(-15.48%)
Aug 10, 2020 0.0087 0.0090 0.0080 0.0084 2,910,800 -0.00(-3.45%)
Aug 07, 2020 0.0103 0.0103 0.0083 0.0087 3,117,500 -0.00(-12.12%)
Aug 06, 2020 0.0087 0.0099 0.0080 0.0099 3,565,712 +0.00(+6.45%)
Aug 05, 2020 0.0100 0.0104 0.0080 0.0093 4,711,192 -0.00(-10.58%)
Aug 04, 2020 0.0101 0.0113 0.0085 0.0104 2,734,046 +0.00(+5.05%)
Aug 03, 2020 0.0120 0.0128 0.0098 0.0099 4,459,349 -0.00(-18.85%)
Jul 31, 2020 0.0110 0.0130 0.0100 0.0122 3,628,000 -0.00(-2.40%)
Jul 30, 2020 0.0124 0.0128 0.0106 0.0125 4,484,765 +0.00(+0.81%)
Jul 29, 2020 0.0120 0.0131 0.0111 0.0124 2,792,044 +0.00(+4.20%)
Jul 28, 2020 0.0115 0.0135 0.0104 0.0119 4,849,551 +0.00(+14.42%)
Jul 27, 2020 0.0090 0.0110 0.0086 0.0104 4,283,869 +0.00(+15.56%)
Jul 24, 2020 0.0100 0.0103 0.0080 0.0090 2,700,200 -0.00(-7.22%)
Jul 23, 2020 0.0081 0.0097 0.0072 0.0097 1,054,701 +0.00(+16.87%)
Jul 22, 2020 0.0082 0.0090 0.0071 0.0083 3,777,210 +0.00(+3.75%)
Jul 21, 2020 0.0082 0.0095 0.0070 0.0080 3,561,721 -0.00(-2.44%)
Jul 20, 2020 0.0075 0.0105 0.0071 0.0082 4,535,289 +0.00(+17.14%)
Jul 17, 2020 0.0070 0.0076 0.0063 0.0070 1,940,700 +0.00(+2.94%)
Jul 16, 2020 0.0040 0.0080 0.0040 0.0068 8,395,189 +0.00(+9.68%)
Jul 15, 2020 0.0061 0.0065 0.0055 0.0062 5,139,622 +0.00(+0.00%)
Jul 14, 2020 0.0065 0.0065 0.0056 0.0062 924,550 +0.00(+3.33%)
Jul 13, 2020 0.0057 0.0064 0.0052 0.0060 843,499 +0.00(+1.69%)
Jul 10, 2020 0.0066 0.0066 0.0050 0.0059 1,947,600 +0.00(+1.72%)
Jul 09, 2020 0.0059 0.0063 0.0058 0.0058 1,576,286 -0.00(-7.94%)
Jul 08, 2020 0.0064 0.0067 0.0060 0.0063 995,656 -0.00(-5.97%)
Jul 07, 2020 0.0068 0.0068 0.0056 0.0067 1,112,166 +0.00(+11.67%)
Jul 06, 2020 0.0060 0.0064 0.0050 0.0060 1,505,884 -0.00(-1.64%)
Jul 02, 2020 0.0059 0.0061 0.0050 0.0061 2,979,900 +0.00(+3.39%)
Jul 01, 2020 0.0053 0.0060 0.0048 0.0059 2,982,251 +0.00(+15.69%)
Jun 30, 2020 0.0053 0.0055 0.0045 0.0051 2,092,638 +0.00(+0.00%)
Jun 29, 2020 0.0042 0.0056 0.0040 0.0051 7,378,566 +0.00(+21.43%)
Jun 26, 2020 0.0043 0.0043 0.0040 0.0042 549,600 -0.00(-2.33%)
Jun 25, 2020 0.0036 0.0043 0.0036 0.0043 1,403,900 +0.00(+0.00%)
Jun 24, 2020 0.0041 0.0045 0.0035 0.0043 1,753,551 +0.00(+4.88%)
Jun 23, 2020 0.0043 0.0045 0.0041 0.0041 994,634 -0.00(-2.38%)
Jun 22, 2020 0.0040 0.0044 0.0040 0.0042 1,081,322 -0.00(-4.55%)
Jun 19, 2020 0.0041 0.0045 0.0038 0.0044 1,303,800 +0.00(+4.76%)
Jun 18, 2020 0.0038 0.0044 0.0032 0.0042 3,103,810 +0.00(+2.44%)
Jun 17, 2020 0.0044 0.0044 0.0040 0.0041 1,463,001 -0.00(-8.89%)
Jun 16, 2020 0.0044 0.0045 0.0040 0.0045 1,307,040 +0.00(+4.65%)
Jun 15, 2020 0.0046 0.0047 0.0038 0.0043 2,236,628 -0.00(-4.44%)
Jun 12, 2020 0.0048 0.0051 0.0033 0.0045 7,417,400 -0.00(-18.18%)
Jun 11, 2020 0.0047 0.0056 0.0041 0.0055 1,631,018 +0.00(+17.02%)
Jun 10, 2020 0.0055 0.0059 0.0041 0.0047 3,390,516 -0.00(-14.55%)
Jun 09, 2020 0.0049 0.0056 0.0049 0.0055 2,066,333 +0.00(+0.00%)
Jun 08, 2020 0.0050 0.0057 0.0049 0.0055 2,442,525 -0.00(-3.51%)
Jun 05, 2020 0.0047 0.0057 0.0040 0.0057 3,076,200 +0.00(+16.33%)
Jun 04, 2020 0.0047 0.0050 0.0045 0.0049 1,712,041 +0.00(+0.00%)
Jun 03, 2020 0.0045 0.0051 0.0045 0.0049 544,961 +0.00(+8.89%)
Jun 02, 2020 0.0053 0.0053 0.0042 0.0045 2,544,338 -0.00(-15.09%)
Jun 01, 2020 0.0052 0.0053 0.0050 0.0053 321,110 +0.00(+0.00%)
May 29, 2020 0.0049 0.0055 0.0049 0.0053 910,500 -0.00(-5.36%)
May 28, 2020 0.0059 0.0059 0.0041 0.0056 2,936,067 -0.00(-3.45%)
May 27, 2020 0.0049 0.0059 0.0045 0.0058 2,311,119 +0.00(+18.37%)
May 26, 2020 0.0052 0.0053 0.0045 0.0049 1,363,070 -0.00(-2.00%)
May 22, 2020 0.0049 0.0053 0.0048 0.0050 545,300 +0.00(+2.04%)
May 21, 2020 0.0054 0.0054 0.0047 0.0049 504,689 -0.00(-2.00%)
May 20, 2020 0.0049 0.0055 0.0049 0.0050 1,602,638 -0.00(-7.41%)
May 19, 2020 0.0050 0.0055 0.0050 0.0054 1,949,300 -0.00(-1.82%)
May 18, 2020 0.0051 0.0057 0.0050 0.0055 1,683,640 +0.00(+5.77%)
May 15, 2020 0.0052 0.0060 0.0051 0.0052 3,183,100 -0.00(-11.86%)
May 14, 2020 0.0050 0.0064 0.0050 0.0059 848,840 +0.00(+13.46%)
May 13, 2020 0.0057 0.0065 0.0050 0.0052 4,263,573 -0.00(-3.70%)
May 12, 2020 0.0050 0.0056 0.0050 0.0054 720,976 +0.00(+5.88%)
May 11, 2020 0.0054 0.0054 0.0049 0.0051 5,077,729 -0.00(-7.27%)
May 08, 2020 0.0055 0.0056 0.0051 0.0055 2,695,200 +0.00(+0.00%)
May 07, 2020 0.0058 0.0060 0.0055 0.0055 378,197 -0.00(-3.51%)
May 06, 2020 0.0053 0.0058 0.0051 0.0057 2,971,660 +0.00(+5.56%)
May 05, 2020 0.0060 0.0066 0.0054 0.0054 2,604,983 -0.00(-10.00%)
May 04, 2020 0.0060 0.0060 0.0056 0.0060 1,948,610 -0.00(-11.76%)
May 01, 2020 0.0064 0.0068 0.0056 0.0068 2,121,500 -0.00(-1.45%)
Apr 30, 2020 0.0069 0.0069 0.0065 0.0069 253,000 +0.00(+2.99%)
Apr 29, 2020 0.0074 0.0074 0.0066 0.0067 602,646 +0.00(+3.08%)
Apr 28, 2020 0.0062 0.0069 0.0062 0.0065 1,752,397 -0.00(-5.80%)
Apr 27, 2020 0.0066 0.0074 0.0062 0.0069 3,378,800 +0.00(+6.15%)
Apr 24, 2020 0.0065 0.0070 0.0057 0.0065 2,920,000 +0.00(+8.33%)
Apr 23, 2020 0.0075 0.0075 0.0045 0.0060 15,791,791 -0.00(-20.00%)
Apr 22, 2020 0.0070 0.0075 0.0066 0.0075 495,447 +0.00(+7.14%)
Apr 21, 2020 0.0071 0.0071 0.0052 0.0070 3,033,997 -0.00(-1.41%)
Apr 20, 2020 0.0072 0.0080 0.0060 0.0071 1,103,664 -0.00(-1.39%)
Apr 17, 2020 0.0080 0.0086 0.0069 0.0072 1,781,500 -0.00(-8.86%)
Apr 16, 2020 0.0076 0.0080 0.0070 0.0079 1,734,651 +0.00(+12.86%)
Apr 15, 2020 0.0068 0.0076 0.0060 0.0070 1,052,257 +0.00(+2.94%)
Apr 14, 2020 0.0062 0.0069 0.0060 0.0068 934,705 +0.00(+13.33%)
Apr 13, 2020 0.0068 0.0069 0.0058 0.0060 1,762,670 -0.00(-6.25%)
Apr 09, 2020 0.0059 0.0064 0.0053 0.0064 689,600 +0.00(+23.08%)
Apr 08, 2020 0.0059 0.0060 0.0052 0.0052 1,163,995 -0.00(-11.86%)
Apr 07, 2020 0.0058 0.0063 0.0053 0.0059 1,982,920 -0.00(-1.67%)
Apr 06, 2020 0.0064 0.0068 0.0055 0.0060 1,056,569 -0.00(-11.76%)
Apr 03, 2020 0.0069 0.0069 0.0050 0.0068 2,955,500 +0.00(+9.68%)
Apr 02, 2020 0.0055 0.0067 0.0051 0.0062 865,950 +0.00(+6.90%)
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.