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

(OP: BZAMF )

0.0257 -0.0043 (-14.33%)
Streaming Delayed Price Updated: 11:59 AM 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 28, 2024 0.0422 0.0426 0.0330 0.0368 252,396 -0.01(-14.02%)
Mar 27, 2024 0.0432 0.0476 0.0375 0.0428 509,746 -0.00(-4.89%)
Mar 26, 2024 0.0465 0.0580 0.0450 0.0450 82,042 -0.01(-15.73%)
Mar 25, 2024 0.0502 0.0559 0.0441 0.0534 37,796 +0.01(+15.84%)
Mar 22, 2024 0.0425 0.0550 0.0400 0.0461 399,254 +0.00(+8.47%)
Mar 21, 2024 0.0435 0.0459 0.0400 0.0425 9,277 -0.01(-12.91%)
Mar 20, 2024 0.0395 0.0490 0.0329 0.0488 406,712 +0.01(+22.00%)
Mar 19, 2024 0.0393 0.0442 0.0310 0.0400 120,879 -0.00(-6.76%)
Mar 18, 2024 0.0400 0.0454 0.0340 0.0429 120,563 +0.00(+7.25%)
Mar 15, 2024 0.0400 0.0458 0.0400 0.0400 164,637 -0.00(-1.96%)
Mar 14, 2024 0.0410 0.0416 0.0372 0.0408 65,533 +0.00(+13.33%)
Mar 13, 2024 0.0272 0.0410 0.0248 0.0360 722,566 +0.00(+12.50%)
Mar 12, 2024 0.0301 0.0359 0.0300 0.0320 201,678 -0.00(-8.57%)
Mar 11, 2024 0.0300 0.0378 0.0299 0.0350 125,385 +0.00(+6.06%)
Mar 08, 2024 0.0319 0.0346 0.0297 0.0330 134,941 +0.00(+1.85%)
Mar 07, 2024 0.0318 0.0353 0.0297 0.0324 67,306 +0.00(+1.25%)
Mar 06, 2024 0.0230 0.0345 0.0230 0.0320 96,149 +0.00(+0.00%)
Mar 05, 2024 0.0357 0.0359 0.0262 0.0320 422,189 -0.01(-17.74%)
Mar 04, 2024 0.0260 0.0456 0.0260 0.0389 337,174 +0.01(+32.31%)
Mar 01, 2024 0.0140 0.0307 0.0140 0.0294 593,722 +0.01(+61.54%)
Feb 29, 2024 0.0720 0.0720 0.0085 0.0182 6,012,631 -0.05(-74.76%)
Feb 28, 2024 0.0828 0.0828 0.0721 0.0721 15,596 -0.01(-9.88%)
Feb 27, 2024 0.0743 0.0860 0.0700 0.0800 59,604 +0.00(+0.00%)
Feb 26, 2024 0.0740 0.0882 0.0720 0.0800 67,027 +0.01(+7.67%)
Feb 23, 2024 0.0800 0.0800 0.0700 0.0743 69,565 -0.00(-3.63%)
Feb 22, 2024 0.0774 0.0800 0.0743 0.0771 32,101 +0.01(+10.14%)
Feb 21, 2024 0.0800 0.0800 0.0700 0.0700 31,246 -0.01(-8.85%)
Feb 20, 2024 0.0800 0.0800 0.0700 0.0768 30,530 -0.00(-3.03%)
Feb 16, 2024 0.0718 0.0796 0.0672 0.0792 72,951 +0.01(+13.79%)
Feb 15, 2024 0.0620 0.0774 0.0600 0.0696 23,962 -0.00(-3.06%)
Feb 14, 2024 0.0747 0.0800 0.0700 0.0718 14,178 -0.01(-10.25%)
Feb 13, 2024 0.0753 0.0872 0.0753 0.0800 44,662 -0.00(-3.61%)
Feb 12, 2024 0.0892 0.0892 0.0728 0.0830 110,030 -0.00(-0.24%)
Feb 09, 2024 0.0770 0.0875 0.0770 0.0832 87,921 +0.00(+3.74%)
Feb 08, 2024 0.0720 0.0867 0.0720 0.0802 163,519 -0.00(-4.30%)
Feb 07, 2024 0.0843 0.0948 0.0838 0.0838 265,719 -0.01(-6.99%)
Feb 06, 2024 0.0901 0.0965 0.0838 0.0901 184,195 -0.01(-6.15%)
Feb 05, 2024 0.0854 0.0960 0.0844 0.0960 19,940 +0.01(+6.67%)
Feb 02, 2024 0.0850 0.0934 0.0850 0.0900 257,758 +0.00(+1.35%)
Feb 01, 2024 0.0888 0.0914 0.0869 0.0888 15,460 -0.00(-0.22%)
Jan 31, 2024 0.0891 0.0910 0.0850 0.0890 18,545 -0.00(-1.77%)
Jan 30, 2024 0.0850 0.0916 0.0850 0.0906 80,129 -0.00(-2.05%)
Jan 29, 2024 0.1000 0.1009 0.0850 0.0925 33,216 +0.00(+1.20%)
Jan 26, 2024 0.0959 0.0981 0.0850 0.0914 11,773 +0.00(+0.55%)
Jan 25, 2024 0.0850 0.1030 0.0832 0.0909 25,772 +0.00(+3.06%)
Jan 24, 2024 0.0910 0.0944 0.0850 0.0882 20,872 -0.00(-3.08%)
Jan 23, 2024 0.0884 0.0935 0.0880 0.0910 106,146 -0.00(-3.40%)
Jan 22, 2024 0.0920 0.0996 0.0876 0.0942 159,273 -0.00(-3.48%)
Jan 19, 2024 0.0860 0.1007 0.0850 0.0976 99,726 +0.01(+6.09%)
Jan 18, 2024 0.1005 0.1054 0.0920 0.0920 20,516 -0.01(-8.00%)
Jan 17, 2024 0.1110 0.1110 0.0920 0.1000 77,101 -0.00(-0.50%)
Jan 16, 2024 0.0945 0.1016 0.0936 0.1005 100,393 +0.01(+5.79%)
Jan 12, 2024 0.0965 0.0983 0.0891 0.0950 28,022 +0.00(+0.00%)
Jan 11, 2024 0.0910 0.0973 0.0900 0.0950 144,937 +0.00(+3.83%)
Jan 10, 2024 0.0953 0.0960 0.0900 0.0915 58,864 -0.00(-3.89%)
Jan 09, 2024 0.1015 0.1015 0.0940 0.0952 8,480 -0.00(-0.31%)
Jan 08, 2024 0.1035 0.1035 0.0929 0.0955 47,634 -0.01(-5.45%)
Jan 05, 2024 0.0989 0.1035 0.0952 0.1010 22,031 +0.00(+4.23%)
Jan 04, 2024 0.0890 0.1012 0.0890 0.0969 83,179 +0.00(+0.52%)
Jan 03, 2024 0.0850 0.0967 0.0850 0.0964 6,294 +0.00(+0.31%)
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.