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

Blue Moon Metals Inc (TSV: MOON )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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 (%)
Apr 30, 2018 0.0800 0.0800 0.0800 0.0800 95,363 +0.00(+0.00%)
Apr 27, 2018 0.0800 0.0800 0.0800 0.0800 73,002 +0.00(+0.00%)
Apr 26, 2018 0.0850 0.0850 0.0800 0.0800 531,500 -0.01(-5.88%)
Apr 25, 2018 0.0850 0.0850 0.0850 0.0850 24,000 +0.00(+0.00%)
Apr 24, 2018 0.0900 0.0900 0.0850 0.0850 62,333 +0.00(+0.00%)
Apr 23, 2018 0.0850 0.0850 0.0800 0.0850 201,354 +0.01(+6.25%)
Apr 20, 2018 0.0800 0.0800 0.0800 0.0800 31,000 -0.01(-5.88%)
Apr 19, 2018 0.0800 0.0850 0.0800 0.0850 192,300 +0.01(+6.25%)
Apr 18, 2018 0.0800 0.0800 0.0800 0.0800 103,000 +0.00(+0.00%)
Apr 17, 2018 0.0800 0.0800 0.0750 0.0800 108,000 +0.00(+0.00%)
Apr 16, 2018 0.0850 0.0850 0.0750 0.0800 368,000 +0.00(+0.00%)
Apr 13, 2018 0.0850 0.0850 0.0800 0.0800 710,000 -0.01(-5.88%)
Apr 12, 2018 0.0950 0.0950 0.0850 0.0850 246,000 -0.01(-10.53%)
Apr 11, 2018 0.0900 0.0950 0.0900 0.0950 11,000 +0.00(+0.00%)
Apr 10, 2018 0.0950 0.0950 0.0950 0.0950 8,919 +0.00(+0.00%)
Apr 09, 2018 0.0850 0.0950 0.0850 0.0950 172,000 +0.01(+5.56%)
Apr 06, 2018 0.0850 0.0900 0.0850 0.0900 364,984 +0.00(+0.00%)
Apr 05, 2018 0.0900 0.0900 0.0850 0.0900 147,500 +0.00(+0.00%)
Apr 04, 2018 0.0850 0.0900 0.0850 0.0900 224,000 +0.00(+0.00%)
Apr 03, 2018 0.0900 0.0900 0.0850 0.0900 93,000 +0.00(+0.00%)
Apr 02, 2018 0.0950 0.1000 0.0900 0.0900 1,003,000 -0.01(-10.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1050 0.0950 0.1000 1,355,900 +0.00(+0.00%)
Mar 27, 2018 0.1050 0.1050 0.1000 0.1000 113,502 -0.00(-4.76%)
Mar 26, 2018 0.1050 0.1050 0.1000 0.1050 81,500 +0.00(+0.00%)
Mar 23, 2018 0.1100 0.1100 0.1050 0.1050 513,400 +0.00(+0.00%)
Mar 22, 2018 0.1100 0.1150 0.1050 0.1050 283,000 -0.01(-4.55%)
Mar 21, 2018 0.1100 0.1100 0.1100 0.1100 103,752 +0.00(+0.00%)
Mar 20, 2018 0.1150 0.1150 0.1050 0.1100 282,126 -0.01(-4.35%)
Mar 19, 2018 0.1050 0.1150 0.1050 0.1150 961,300 +0.01(+9.52%)
Mar 16, 2018 0.1050 0.1050 0.1050 0.1050 231,029 +0.00(+0.00%)
Mar 15, 2018 0.1100 0.1100 0.1000 0.1050 362,466 -0.01(-4.55%)
Mar 14, 2018 0.1050 0.1150 0.1050 0.1100 295,400 +0.00(+0.00%)
Mar 13, 2018 0.1100 0.1100 0.1050 0.1100 168,668 -0.01(-4.35%)
Mar 12, 2018 0.1050 0.1150 0.1050 0.1150 211,900 +0.01(+9.52%)
Mar 09, 2018 0.1050 0.1100 0.1000 0.1050 604,468 -0.01(-4.55%)
Mar 08, 2018 0.1200 0.1200 0.1050 0.1100 198,000 -0.01(-4.35%)
Mar 07, 2018 0.1250 0.1250 0.1150 0.1150 237,083 -0.01(-8.00%)
Mar 06, 2018 0.1250 0.1350 0.1200 0.1250 508,793 +0.01(+4.17%)
Mar 05, 2018 0.1150 0.1250 0.1150 0.1200 342,208 +0.00(+0.00%)
Mar 02, 2018 0.1200 0.1200 0.1150 0.1200 274,383 +0.00(+0.00%)
Mar 01, 2018 0.1300 0.1350 0.1150 0.1200 1,078,792 -0.01(-7.69%)
Feb 28, 2018 0.1100 0.1300 0.1050 0.1300 1,732,882 +0.02(+18.18%)
Feb 27, 2018 0.1050 0.1100 0.1050 0.1100 472,417 +0.01(+10.00%)
Feb 26, 2018 0.1000 0.1000 0.1000 0.1000 246,290 +0.00(+0.00%)
Feb 23, 2018 0.1000 0.1050 0.1000 0.1000 1,258,658 +0.00(+0.00%)
Feb 22, 2018 0.1000 0.1050 0.1000 0.1000 1,025,500 -0.00(-4.76%)
Feb 21, 2018 0.1050 0.1050 0.1000 0.1050 166,500 -0.01(-4.55%)
Feb 20, 2018 0.1050 0.1100 0.1000 0.1100 431,718 +0.01(+10.00%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 15, 2018 0.1050 0.1100 0.1000 0.1050 532,809 +0.00(+5.00%)
Feb 14, 2018 0.1050 0.1050 0.1000 0.1000 350,600 +0.00(+0.00%)
Feb 13, 2018 0.1000 0.1050 0.1000 0.1000 529,500 +0.00(+0.00%)
Feb 12, 2018 0.1050 0.1050 0.1000 0.1000 1,650,351 -0.00(-4.76%)
Feb 09, 2018 0.1050 0.1100 0.1000 0.1050 592,500 +0.00(+0.00%)
Feb 08, 2018 0.1050 0.1150 0.1000 0.1050 1,273,090 -0.01(-4.55%)
Feb 07, 2018 0.0950 0.1100 0.0950 0.1100 264,200 +0.01(+15.79%)
Feb 06, 2018 0.1000 0.1000 0.0950 0.0950 330,242 -0.01(-5.00%)
Feb 05, 2018 0.1000 0.1000 0.0950 0.1000 241,500 +0.00(+0.00%)
Feb 02, 2018 0.1050 0.1050 0.0950 0.1000 290,900 -0.01(-9.09%)
Feb 01, 2018 0.1000 0.1100 0.1000 0.1100 300,600 +0.00(+0.00%)
Jan 31, 2018 0.1000 0.1100 0.1000 0.1100 1,253,000 +0.01(+10.00%)
Jan 30, 2018 0.0950 0.1050 0.0950 0.1000 494,190 +0.01(+5.26%)
Jan 29, 2018 0.1000 0.1100 0.0900 0.0950 1,807,550 -0.01(-5.00%)
Jan 26, 2018 0.0950 0.1100 0.0950 0.1000 566,050 -0.00(-4.76%)
Jan 25, 2018 0.1050 0.1100 0.0950 0.1050 1,010,000 +0.00(+0.00%)
Jan 24, 2018 0.0950 0.1050 0.0900 0.1050 1,452,100 +0.01(+10.53%)
Jan 23, 2018 0.0950 0.0950 0.0800 0.0950 342,685 -0.01(-5.00%)
Jan 22, 2018 0.0900 0.1000 0.0900 0.1000 316,350 +0.01(+5.26%)
Jan 19, 2018 0.0850 0.1000 0.0850 0.0950 1,011,150 +0.01(+11.76%)
Jan 18, 2018 0.0950 0.0950 0.0800 0.0850 1,857,742 +0.01(+6.25%)
Jan 17, 2018 0.0700 0.0900 0.0700 0.0800 585,550 +0.01(+14.29%)
Jan 16, 2018 0.0800 0.0800 0.0700 0.0700 1,010,034 -0.01(-12.50%)
Jan 15, 2018 0.0850 0.0850 0.0800 0.0800 497,000 +0.01(+6.67%)
Jan 12, 2018 0.0850 0.0900 0.0700 0.0750 859,000 -0.01(-6.25%)
Jan 11, 2018 0.0950 0.0950 0.0750 0.0800 1,038,417 -0.01(-11.11%)
Jan 10, 2018 0.0650 0.0900 0.0650 0.0900 2,426,307 +0.02(+38.46%)
Jan 09, 2018 0.0550 0.0650 0.0550 0.0650 577,800 +0.01(+18.18%)
Jan 08, 2018 0.0550 0.0550 0.0550 0.0550 309,548 +0.00(+0.00%)
Jan 05, 2018 0.0550 0.0550 0.0500 0.0550 177,657 +0.00(+0.00%)
Jan 04, 2018 0.0550 0.0550 0.0500 0.0550 122,049 +0.00(+0.00%)
Jan 03, 2018 0.0500 0.0550 0.0500 0.0550 98,566 +0.00(+10.00%)
Jan 02, 2018 0.0550 0.0550 0.0500 0.0500 202,379 -0.00(-9.09%)
Dec 29, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 28, 2017 0.0600 0.0600 0.0500 0.0550 200,541 +0.00(+0.00%)
Dec 27, 2017 0.0550 0.0550 0.0500 0.0550 624,486 +0.00(+0.00%)
Dec 22, 2017 0.0500 0.0550 0.0500 0.0550 300,000 +0.00(+10.00%)
Dec 21, 2017 0.0500 0.0550 0.0500 0.0500 364,000 +0.00(+0.00%)
Dec 20, 2017 0.0500 0.0500 0.0500 0.0500 20,709 +0.00(+0.00%)
Dec 19, 2017 0.0500 0.0550 0.0500 0.0500 178,000 +0.00(+0.00%)
Dec 18, 2017 0.0500 0.0500 0.0500 0.0500 179,642 +0.00(+0.00%)
Dec 15, 2017 0.0500 0.0500 0.0500 0.0500 27,997 +0.00(+0.00%)
Dec 14, 2017 0.0500 0.0550 0.0500 0.0500 824,016 +0.00(+0.00%)
Dec 13, 2017 0.0550 0.0550 0.0500 0.0500 25,500 -0.00(-9.09%)
Dec 12, 2017 0.0550 0.0550 0.0500 0.0550 355,000 +0.00(+0.00%)
Dec 11, 2017 0.0500 0.0550 0.0500 0.0550 64,500 +0.00(+10.00%)
Dec 08, 2017 0.0500 0.0500 0.0500 0.0500 736,000 -0.00(-9.09%)
Dec 07, 2017 0.0550 0.0550 0.0550 0.0550 647,377 +0.00(+0.00%)
Dec 06, 2017 0.0600 0.0600 0.0550 0.0550 185,302 +0.00(+0.00%)
Dec 05, 2017 0.0550 0.0550 0.0550 0.0550 101,883 +0.00(+0.00%)
Dec 04, 2017 0.0550 0.0550 0.0550 0.0550 354,810 +0.00(+0.00%)
Dec 01, 2017 0.0450 0.0550 0.0450 0.0550 359,300 +0.01(+22.22%)
Nov 30, 2017 0.0450 0.0450 0.0450 0.0450 168,500 +0.00(+0.00%)
Nov 29, 2017 0.0500 0.0500 0.0450 0.0450 112,000 +0.00(+0.00%)
Nov 28, 2017 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-10.00%)
Nov 27, 2017 0.0500 0.0500 0.0450 0.0500 188,500 +0.00(+0.00%)
Nov 24, 2017 0.0500 0.0500 0.0500 0.0500 5,422 +0.00(+0.00%)
Nov 23, 2017 0.0500 0.0500 0.0500 0.0500 53,700 +0.00(+0.00%)
Nov 22, 2017 0.0550 0.0550 0.0500 0.0500 172,800 +0.00(+0.00%)
Nov 21, 2017 0.0500 0.0500 0.0450 0.0500 454,000 +0.00(+0.00%)
Nov 20, 2017 0.0500 0.0550 0.0450 0.0500 220,500 +0.00(+0.00%)
Nov 17, 2017 0.0450 0.0500 0.0450 0.0500 125,000 +0.00(+0.00%)
Nov 16, 2017 0.0500 0.0500 0.0500 0.0500 225,000 +0.00(+0.00%)
Nov 15, 2017 0.0500 0.0550 0.0450 0.0500 708,000 +0.00(+0.00%)
Nov 14, 2017 0.0500 0.0500 0.0500 0.0500 245,100 +0.00(+0.00%)
Nov 13, 2017 0.0450 0.0500 0.0450 0.0500 197,000 +0.01(+11.11%)
Nov 10, 2017 0.0500 0.0500 0.0450 0.0450 117,000 +0.00(+0.00%)
Nov 09, 2017 0.0450 0.0450 0.0450 0.0450 169,500 -0.01(-10.00%)
Nov 08, 2017 0.0500 0.0500 0.0500 0.0500 295,907 +0.00(+0.00%)
Nov 07, 2017 0.0500 0.0500 0.0500 0.0500 34,410 +0.00(+0.00%)
Nov 06, 2017 0.0500 0.0550 0.0450 0.0500 221,000 +0.00(+0.00%)
Nov 03, 2017 0.0500 0.0500 0.0500 0.0500 1,158,500 +0.00(+0.00%)
Nov 02, 2017 0.0500 0.0500 0.0500 0.0500 250,842 -0.00(-9.09%)
Nov 01, 2017 0.0500 0.0550 0.0500 0.0550 175,000 +0.00(+0.00%)
Oct 31, 2017 0.0550 0.0550 0.0500 0.0550 124,550 +0.00(+0.00%)
Oct 30, 2017 0.0500 0.0550 0.0500 0.0550 212,950 +0.00(+0.00%)
Oct 27, 2017 0.0550 0.0600 0.0500 0.0550 575,502 -0.00(-8.33%)
Oct 26, 2017 0.0550 0.0600 0.0550 0.0600 168,000 +0.00(+0.00%)
Oct 25, 2017 0.0600 0.0600 0.0550 0.0600 200,000 +0.00(+0.00%)
Oct 24, 2017 0.0550 0.0600 0.0550 0.0600 411,500 +0.00(+9.09%)
Oct 23, 2017 0.0600 0.0600 0.0550 0.0550 125,400 -0.00(-8.33%)
Oct 20, 2017 0.0650 0.0650 0.0500 0.0600 4,135,294 -0.01(-14.29%)
Oct 19, 2017 0.0650 0.0700 0.0650 0.0700 1,004,466 +0.01(+7.69%)
Oct 18, 2017 0.0650 0.0650 0.0550 0.0650 1,194,747 +0.01(+8.33%)
Oct 17, 2017 0.0650 0.0650 0.0600 0.0600 339,716 -0.01(-7.69%)
Oct 16, 2017 0.0600 0.0650 0.0600 0.0650 749,800 +0.01(+8.33%)
Oct 13, 2017 0.0650 0.0650 0.0600 0.0600 774,950 +0.00(+0.00%)
Oct 12, 2017 0.0650 0.0700 0.0600 0.0600 1,521,307 -0.01(-7.69%)
Oct 11, 2017 0.0800 0.0800 0.0650 0.0650 1,310,550 -0.01(-18.75%)
Oct 10, 2017 0.0750 0.0800 0.0750 0.0800 459,057 -0.01(-5.88%)
Oct 06, 2017 0.0750 0.0850 0.0700 0.0850 777,350 +0.01(+6.25%)
Oct 05, 2017 0.0750 0.0800 0.0700 0.0800 1,359,400 +0.01(+6.67%)
Oct 04, 2017 0.0800 0.0900 0.0700 0.0750 2,838,220 +0.00(+7.14%)
Oct 03, 2017 0.0950 0.0950 0.0700 0.0700 3,748,809 -0.03(-33.33%)
Oct 02, 2017 0.1100 0.1150 0.1000 0.1050 4,791,656 +0.00(+5.00%)
Sep 29, 2017 0.0700 0.1000 0.0700 0.1000 4,295,701 +0.04(+66.67%)
Sep 28, 2017 0.0500 0.0600 0.0500 0.0600 1,794,430 +0.01(+20.00%)
Sep 27, 2017 0.0500 0.0550 0.0500 0.0500 540,717 +0.00(+0.00%)
Sep 26, 2017 0.0550 0.0550 0.0500 0.0500 166,645 -0.00(-9.09%)
Sep 25, 2017 0.0550 0.0550 0.0500 0.0550 264,080 +0.00(+0.00%)
Sep 22, 2017 0.0500 0.0550 0.0500 0.0550 106,635 +0.00(+10.00%)
Sep 21, 2017 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Sep 20, 2017 0.0500 0.0550 0.0500 0.0500 15,850 -0.00(-9.09%)
Sep 19, 2017 0.0550 0.0600 0.0550 0.0550 130,000 +0.00(+0.00%)
Sep 18, 2017 0.0650 0.0650 0.0550 0.0550 355,049 -0.00(-8.33%)
Sep 15, 2017 0.0550 0.0600 0.0500 0.0600 278,768 +0.00(+9.09%)
Sep 14, 2017 0.0550 0.0550 0.0550 0.0550 214,294 -0.01(-15.38%)
Sep 13, 2017 0.0600 0.0650 0.0500 0.0650 194,000 +0.01(+8.33%)
Sep 12, 2017 0.0650 0.0750 0.0600 0.0600 1,389,342 -0.01(-7.69%)
Sep 11, 2017 0.0650 0.0650 0.0550 0.0650 657,210 +0.01(+8.33%)
Sep 08, 2017 0.0350 0.0600 0.0350 0.0600 5,630,928 +0.02(+71.43%)
Sep 07, 2017 0.0300 0.0400 0.0300 0.0350 7,702,000 -0.00(-12.50%)
Sep 06, 2017 0.0350 0.0400 0.0350 0.0400 110,299 +0.00(+14.29%)
Sep 05, 2017 0.0350 0.0350 0.0350 0.0350 26,461 +0.00(+0.00%)
Sep 01, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 31, 2017 0.0300 0.0350 0.0300 0.0350 23,000 +0.00(+0.00%)
Aug 30, 2017 0.0350 0.0350 0.0350 0.0350 5,043 +0.01(+16.67%)
Aug 29, 2017 0.0350 0.0350 0.0300 0.0300 55,000 +0.00(+0.00%)
Aug 28, 2017 0.0350 0.0350 0.0300 0.0300 25,000 -0.01(-25.00%)
Aug 25, 2017 0.0350 0.0400 0.0350 0.0400 84,000 +0.00(+14.29%)
Aug 24, 2017 0.0400 0.0400 0.0350 0.0350 53,900 -0.00(-12.50%)
Aug 23, 2017 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+14.29%)
Aug 22, 2017 0.0350 0.0350 0.0350 0.0350 70,000 -0.00(-12.50%)
Aug 21, 2017 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Aug 18, 2017 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Aug 17, 2017 0.0400 0.0450 0.0350 0.0450 31,000 +0.00(+12.50%)
Aug 16, 2017 0.0400 0.0400 0.0400 0.0400 49,541 +0.00(+0.00%)
Aug 15, 2017 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Aug 14, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Aug 11, 2017 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Aug 10, 2017 0.0450 0.0450 0.0400 0.0400 22,000 -0.00(-11.11%)
Aug 09, 2017 0.0450 0.0450 0.0450 0.0450 14,100 +0.00(+0.00%)
Aug 08, 2017 0.0450 0.0450 0.0450 0.0450 2,455 +0.00(+12.50%)
Aug 04, 2017 0.0400 0.0400 0.0400 0.0400 7,100 -0.00(-11.11%)
Aug 03, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Aug 02, 2017 0.0450 0.0450 0.0400 0.0400 184,300 -0.00(-11.11%)
Aug 01, 2017 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Jul 31, 2017 0.0450 0.0450 0.0400 0.0400 277,000 +0.00(+0.00%)
Jul 28, 2017 0.0500 0.0500 0.0400 0.0400 90,000 -0.01(-20.00%)
Jul 27, 2017 0.0500 0.0500 0.0500 0.0500 5,083 +0.01(+11.11%)
Jul 26, 2017 0.0400 0.0450 0.0400 0.0450 9,088 +0.00(+12.50%)
Jul 25, 2017 0.0400 0.0400 0.0400 0.0400 39,083 -0.00(-11.11%)
Jul 24, 2017 0.0500 0.0500 0.0450 0.0450 36,000 +0.00(+0.00%)
Jul 21, 2017 0.0450 0.0450 0.0450 0.0450 21,000 -0.01(-10.00%)
Jul 19, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 13, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 12, 2017 0.0450 0.0500 0.0450 0.0500 34,168 +0.00(+0.00%)
Jul 11, 2017 0.0500 0.0550 0.0500 0.0500 78,009 -0.00(-9.09%)
Jul 10, 2017 0.0550 0.0550 0.0550 0.0550 58,045 +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.