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

Morro Bay Resources Ltd (TSV: VIR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 1.020 1.020 0.9100 0.9700 22,600 -0.08(-7.62%)
Apr 27, 2018 1.060 1.060 1.050 1.050 9,100 -0.07(-6.25%)
Apr 26, 2018 1.050 1.120 1.050 1.120 5,540 +0.07(+6.67%)
Apr 25, 2018 1.100 1.100 1.050 1.050 20,665 +0.00(+0.00%)
Apr 24, 2018 1.000 1.050 1.000 1.050 13,700 +0.05(+5.00%)
Apr 23, 2018 1.020 1.020 0.9900 1.000 6,091 -0.05(-4.76%)
Apr 20, 2018 1.050 1.050 1.050 1.050 5,900 +0.03(+2.94%)
Apr 19, 2018 1.000 1.020 1.000 1.020 3,300 +0.02(+2.00%)
Apr 18, 2018 1.000 1.000 1.000 1.000 1,500 -0.02(-1.96%)
Apr 17, 2018 1.050 1.050 1.020 1.020 41,872 +0.00(+0.00%)
Apr 16, 2018 1.050 1.050 1.020 1.020 25,697 -0.03(-2.86%)
Apr 13, 2018 1.090 1.090 0.9800 1.050 22,790 +0.00(+0.00%)
Apr 12, 2018 1.050 1.050 1.050 1.050 10,000 +0.07(+7.14%)
Apr 11, 2018 1.070 1.070 0.9800 0.9800 16,370 -0.07(-6.67%)
Apr 10, 2018 1.000 1.050 0.9500 1.050 115,690 -0.05(-4.55%)
Apr 09, 2018 1.080 1.100 1.080 1.100 23,591 +0.09(+8.91%)
Apr 06, 2018 1.020 1.020 1.010 1.010 5,700 -0.09(-8.18%)
Apr 05, 2018 1.100 1.100 1.100 1.100 850 +0.10(+10.00%)
Apr 04, 2018 0.9600 1.200 0.9600 1.000 223,299 +0.03(+3.09%)
Apr 03, 2018 1.040 1.040 0.9700 0.9700 59,520 -0.06(-5.83%)
Apr 02, 2018 1.020 1.040 0.9900 1.030 45,700 +0.03(+3.00%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 28, 2018 0.9800 1.000 0.9800 1.000 51,000 +0.01(+1.01%)
Mar 27, 2018 0.9600 1.100 0.9600 0.9900 33,690 +0.04(+4.21%)
Mar 26, 2018 0.9500 0.9500 0.9500 0.9500 1,500 +0.00(+0.00%)
Mar 23, 2018 0.9900 0.9900 0.9500 0.9500 22,200 +0.01(+1.06%)
Mar 21, 2018 0.9400 0.9400 0.9400 0 -0.07(-6.93%)
Mar 20, 2018 0.9600 1.010 0.9600 1.010 60,810 +0.01(+1.00%)
Mar 19, 2018 1.000 1.000 1.000 1.000 1,000 +0.05(+5.26%)
Mar 16, 2018 1.000 1.200 0.9500 0.9500 224,372 -0.03(-3.06%)
Mar 15, 2018 0.9000 0.9800 0.8500 0.9800 70,545 +0.08(+8.89%)
Mar 14, 2018 0.9000 0.9000 0.9000 0.9000 7,600 +0.04(+4.65%)
Mar 13, 2018 0.8600 0.8600 0.8500 0.8600 32,807 -0.04(-4.44%)
Mar 12, 2018 0.8800 0.9000 0.8500 0.9000 43,980 +0.04(+4.65%)
Mar 09, 2018 0.9300 0.9300 0.8600 0.8600 17,900 +0.00(+0.00%)
Mar 08, 2018 0.9700 0.9700 0.8500 0.8600 56,529 -0.06(-6.52%)
Mar 07, 2018 1.000 1.000 0.8900 0.9200 51,665 -0.06(-6.12%)
Mar 06, 2018 0.9900 0.9900 0.9800 0.9800 11,000 +0.03(+3.16%)
Mar 05, 2018 1.000 1.000 0.9500 0.9500 41,900 -0.05(-5.00%)
Mar 02, 2018 0.9800 1.000 0.9500 1.000 32,800 +0.00(+0.00%)
Mar 01, 2018 0.9500 1.000 0.9500 1.000 11,000 +0.00(+0.00%)
Feb 28, 2018 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Feb 27, 2018 1.000 1.020 0.9200 1.020 27,900 +0.02(+2.00%)
Feb 26, 2018 0.9600 1.010 0.9600 1.000 86,800 +0.01(+1.01%)
Feb 23, 2018 0.9900 0.9900 0.9900 0.9900 1,750 +0.03(+3.13%)
Feb 22, 2018 0.9300 0.9600 0.8800 0.9600 90,270 +0.03(+3.23%)
Feb 21, 2018 0.9600 1.000 0.9300 0.9300 22,760 -0.07(-7.00%)
Feb 20, 2018 1.040 1.040 0.9600 1.000 80,809 +0.00(+0.00%)
Feb 16, 2018 1.000 1.000 1.000 0 +0.01(+1.01%)
Feb 15, 2018 0.9900 1.030 0.9600 0.9900 74,410 -0.03(-2.94%)
Feb 14, 2018 0.9900 1.020 0.9900 1.020 52,700 -0.01(-0.97%)
Feb 13, 2018 0.9900 1.030 0.9900 1.030 17,586 +0.00(+0.00%)
Feb 12, 2018 1.000 1.030 1.000 1.030 16,297 +0.00(+0.00%)
Feb 09, 2018 1.050 1.050 0.9800 1.030 120,813 -0.01(-0.96%)
Feb 08, 2018 1.040 1.040 1.000 1.040 15,375 +0.00(+0.00%)
Feb 07, 2018 1.040 1.040 1.040 1.040 17,600 +0.03(+2.97%)
Feb 06, 2018 1.050 1.050 0.9400 1.010 105,745 -0.06(-5.61%)
Feb 05, 2018 1.070 1.070 1.070 1.070 13,751 +0.07(+7.00%)
Feb 02, 2018 1.010 1.100 0.9800 1.000 91,375 +0.01(+1.01%)
Feb 01, 2018 1.080 1.080 0.9800 0.9900 212,681 -0.04(-3.88%)
Jan 31, 2018 1.070 1.100 1.000 1.030 105,733 -0.10(-8.85%)
Jan 30, 2018 1.160 1.050 1.130 111,660 -0.03(-2.59%)
Jan 29, 2018 1.250 1.250 1.110 1.160 89,654 -0.13(-10.08%)
Jan 26, 2018 1.340 1.340 1.250 1.290 32,537 +0.04(+3.20%)
Jan 25, 2018 1.410 1.410 1.200 1.250 103,717 -0.15(-10.71%)
Jan 24, 2018 1.460 1.480 1.400 1.400 19,635 +0.03(+2.19%)
Jan 23, 2018 1.380 1.540 1.360 1.370 93,630 -0.03(-2.14%)
Jan 22, 2018 1.150 1.440 1.100 1.400 86,805 +0.27(+23.89%)
Jan 19, 2018 1.150 1.150 1.020 1.130 104,132 -0.04(-3.42%)
Jan 18, 2018 1.250 1.250 1.170 1.170 5,500 -0.08(-6.40%)
Jan 17, 2018 1.240 1.250 1.150 1.250 42,000 +0.12(+10.62%)
Jan 16, 2018 1.190 1.190 1.130 1.130 39,868 -0.06(-5.04%)
Jan 15, 2018 1.150 1.190 1.150 1.190 22,114 +0.05(+4.39%)
Jan 12, 2018 1.190 1.190 1.090 1.140 20,428 +0.02(+1.79%)
Jan 11, 2018 1.200 1.200 1.100 1.120 25,188 -0.07(-5.88%)
Jan 10, 2018 1.120 1.350 1.120 1.190 47,600 +0.02(+1.71%)
Jan 09, 2018 1.290 1.290 1.000 1.170 142,975 -0.12(-9.30%)
Jan 08, 2018 1.340 1.450 1.260 1.290 61,419 -0.06(-4.44%)
Jan 05, 2018 1.400 1.400 1.270 1.350 43,543 -0.05(-3.57%)
Jan 04, 2018 1.450 1.450 1.260 1.400 32,650 -0.24(-14.63%)
Jan 03, 2018 1.160 1.640 1.160 1.640 53,626 +0.39(+31.20%)
Jan 02, 2018 1.240 1.250 1.230 1.250 9,000 -0.04(-3.10%)
Dec 29, 2017 1.290 1.290 1.290 0 +0.15(+13.16%)
Dec 28, 2017 1.350 1.350 1.140 1.140 8,951 -0.21(-15.56%)
Dec 27, 2017 1.260 1.500 1.180 1.350 106,084 +0.25(+22.73%)
Dec 22, 2017 0.9000 1.100 0.8800 1.100 27,335 +0.23(+26.44%)
Dec 21, 2017 0.8400 0.9000 0.8300 0.8700 12,957 +0.03(+3.57%)
Dec 20, 2017 0.9200 0.9400 0.8300 0.8400 35,255 -0.12(-12.50%)
Dec 19, 2017 0.9800 0.9800 0.9200 0.9600 15,722 -0.05(-4.95%)
Dec 15, 2017 1.010 1.010 1.010 0 -0.14(-12.17%)
Dec 14, 2017 1.050 1.150 1.050 1.150 1,300 +0.12(+11.65%)
Dec 13, 2017 1.030 1.030 1.030 1.030 100 +0.01(+0.98%)
Dec 12, 2017 1.070 1.100 1.020 1.020 23,150 -0.10(-8.93%)
Dec 11, 2017 1.120 1.120 1.120 1.120 150 +0.00(+0.00%)
Dec 08, 2017 1.100 1.140 1.100 1.120 17,800 -0.18(-13.85%)
Dec 06, 2017 1.300 1.300 1.300 0 -0.09(-6.47%)
Dec 05, 2017 1.310 1.390 1.310 1.390 615 -0.01(-0.71%)
Dec 04, 2017 1.390 1.400 1.390 1.400 1,224 +0.09(+6.87%)
Dec 01, 2017 1.310 1.310 1.310 1.310 500 -0.09(-6.43%)
Nov 29, 2017 1.400 1.400 1.400 0 +0.01(+0.72%)
Nov 28, 2017 1.300 1.390 1.300 1.390 3,600 +0.08(+6.11%)
Nov 27, 2017 1.390 1.390 1.300 1.310 12,250 -0.08(-5.76%)
Nov 24, 2017 1.400 1.400 1.350 1.390 3,900 -0.08(-5.44%)
Nov 23, 2017 1.370 1.470 1.370 1.470 9,255 +0.20(+15.75%)
Nov 22, 2017 1.280 1.300 1.270 1.270 15,408 -0.02(-1.55%)
Nov 21, 2017 1.600 1.600 1.290 1.290 12,965 -0.16(-11.03%)
Nov 20, 2017 1.500 1.500 1.450 1.450 8,850 +0.01(+0.69%)
Nov 17, 2017 1.350 1.500 1.350 1.440 14,755 -0.02(-1.37%)
Nov 16, 2017 1.460 1.480 1.400 1.460 16,395 +0.00(+0.00%)
Nov 15, 2017 1.290 1.460 1.290 1.460 32,641 +0.11(+8.15%)
Nov 14, 2017 1.400 1.460 1.290 1.350 28,296 +0.06(+4.65%)
Nov 13, 2017 1.170 1.390 1.170 1.290 55,368 +0.23(+21.70%)
Nov 10, 2017 1.020 1.180 1.020 1.060 36,667 +0.06(+6.00%)
Nov 09, 2017 0.9500 1.000 0.9300 1.000 95,773 +0.05(+5.26%)
Nov 08, 2017 0.9500 0.9600 0.9500 0.9500 30,300 -0.05(-5.00%)
Nov 07, 2017 0.9500 1.000 0.9500 1.000 15,127 +0.06(+6.38%)
Nov 06, 2017 0.9500 0.9600 0.9400 0.9400 22,200 -0.02(-2.08%)
Nov 03, 2017 0.9900 0.9900 0.9600 0.9600 1,300 -0.05(-4.95%)
Nov 02, 2017 0.9900 1.010 0.9500 1.010 2,972 +0.02(+2.02%)
Nov 01, 2017 0.9900 0.9900 0.9900 0.9900 1,110 +0.00(+0.00%)
Oct 31, 2017 0.9900 0.9900 0.9900 0.9900 2,000 -0.09(-8.33%)
Oct 30, 2017 1.090 1.090 0.9500 1.080 22,113 -0.06(-5.26%)
Oct 27, 2017 1.100 1.140 1.100 1.140 18,000 +0.04(+3.64%)
Oct 26, 2017 1.140 1.150 1.100 1.100 13,270 +0.00(+0.00%)
Oct 25, 2017 1.050 1.100 1.050 1.100 2,655 +0.05(+4.76%)
Oct 24, 2017 1.050 1.050 1.050 1.050 1,720 -0.22(-17.32%)
Oct 23, 2017 1.090 1.270 1.090 1.270 2,480 +0.24(+23.30%)
Oct 20, 2017 0.9800 1.030 0.9800 1.030 32,330 +0.05(+5.10%)
Oct 19, 2017 1.000 1.000 0.9800 0.9800 42,190 +0.00(+0.00%)
Oct 18, 2017 1.070 1.070 0.9800 0.9800 15,184 -0.08(-7.55%)
Oct 17, 2017 0.9700 1.060 0.9700 1.060 3,604 +0.10(+10.42%)
Oct 16, 2017 1.050 1.060 0.9700 0.9600 62,214 -0.19(-16.52%)
Oct 13, 2017 1.300 1.390 1.000 1.150 79,346 -0.11(-8.73%)
Oct 12, 2017 1.650 1.650 1.210 1.260 34,007 -0.46(-26.74%)
Oct 11, 2017 1.400 1.750 1.400 1.720 39,980 +0.32(+22.86%)
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.