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

Arena Minerals Inc (TSV: AN )

0.6000 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 19, 2023 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 (%)
May 31, 2022 0.5800 0.5800 0.5400 0.5700 164,857 -0.01(-1.72%)
May 30, 2022 0.5600 0.5800 0.5500 0.5800 268,392 +0.03(+5.45%)
May 27, 2022 0.5400 0.5500 0.5100 0.5500 394,457 +0.01(+1.85%)
May 26, 2022 0.4950 0.5500 0.4950 0.5400 798,681 +0.06(+11.34%)
May 25, 2022 0.4900 0.4900 0.4800 0.4850 95,677 +0.01(+1.04%)
May 24, 2022 0.5000 0.5100 0.4800 0.4800 513,534 -0.01(-2.04%)
May 20, 2022 0.4900 0 -0.01(-2.00%)
May 19, 2022 0.4600 0.5100 0.4600 0.5000 3,626,150 +0.04(+8.70%)
May 18, 2022 0.4900 0.4900 0.4600 0.4600 183,347 -0.03(-6.12%)
May 17, 2022 0.4450 0.5100 0.4450 0.4900 247,029 +0.04(+8.89%)
May 16, 2022 0.4650 0.4700 0.4450 0.4500 194,488 -0.02(-4.26%)
May 13, 2022 0.4550 0.5000 0.4550 0.4700 82,077 +0.02(+4.44%)
May 12, 2022 0.4600 0.4700 0.4400 0.4500 186,458 -0.02(-5.26%)
May 11, 2022 0.4700 0.5000 0.4550 0.4750 800,388 +0.01(+1.06%)
May 10, 2022 0.4750 0.4900 0.4600 0.4700 147,866 +0.00(+1.08%)
May 09, 2022 0.4750 0.4800 0.4450 0.4650 681,220 -0.03(-6.06%)
May 06, 2022 0.5100 0.5100 0.4750 0.4950 555,225 -0.03(-4.81%)
May 05, 2022 0.5400 0.5500 0.5100 0.5200 217,678 -0.02(-3.70%)
May 04, 2022 0.5400 0.5400 0.5200 0.5400 194,670 +0.04(+8.00%)
May 03, 2022 0.5200 0.5200 0.5000 0.5000 101,904 -0.01(-1.96%)
May 02, 2022 0.5300 0.5500 0.5100 0.5100 328,369 -0.03(-5.56%)
Apr 29, 2022 0.5600 0.5700 0.5300 0.5400 671,142 -0.02(-3.57%)
Apr 28, 2022 0.5700 0.5700 0.5300 0.5600 92,267 +0.01(+1.82%)
Apr 27, 2022 0.5400 0.5800 0.5400 0.5500 271,151 -0.01(-1.79%)
Apr 26, 2022 0.5900 0.5900 0.5400 0.5600 146,064 -0.02(-3.45%)
Apr 25, 2022 0.5600 0.5900 0.5500 0.5800 294,797 -0.02(-3.33%)
Apr 22, 2022 0.5600 0.6000 0.5600 0.6000 847,527 +0.02(+3.45%)
Apr 21, 2022 0.6200 0.6400 0.5600 0.5800 387,873 -0.07(-10.77%)
Apr 20, 2022 0.6400 0.6500 0.5900 0.6500 1,109,199 +0.00(+0.00%)
Apr 19, 2022 0.5500 0.6500 0.5500 0.6500 1,438,636 +0.07(+12.07%)
Apr 18, 2022 0.5800 0.5900 0.5600 0.5800 97,565 +0.00(+0.00%)
Apr 14, 2022 0.5800 0 +0.00(+0.00%)
Apr 13, 2022 0.5600 0.6000 0.5600 0.5800 472,554 +0.04(+7.41%)
Apr 12, 2022 0.5400 0.5800 0.5400 0.5400 894,342 +0.01(+1.89%)
Apr 11, 2022 0.5700 0.5900 0.5300 0.5300 585,921 -0.04(-7.02%)
Apr 08, 2022 0.5300 0.5700 0.4900 0.5700 1,657,466 +0.06(+11.76%)
Apr 07, 2022 0.5400 0.5700 0.5000 0.5100 2,004,879 -0.03(-5.56%)
Apr 06, 2022 0.5700 0.5700 0.5200 0.5400 677,073 -0.04(-6.90%)
Apr 05, 2022 0.6700 0.6800 0.5700 0.5800 1,455,972 -0.10(-14.71%)
Apr 04, 2022 0.6000 0.6800 0.5800 0.6800 1,839,148 +0.07(+11.48%)
Apr 01, 2022 0.6000 0.6400 0.5900 0.6100 1,717,192 +0.02(+3.39%)
Mar 31, 2022 0.5800 0.6000 0.5800 0.5900 1,559,848 +0.02(+3.51%)
Mar 30, 2022 0.5500 0.6000 0.5500 0.5700 2,989,492 +0.02(+3.64%)
Mar 29, 2022 0.5300 0.5600 0.5300 0.5500 1,295,890 +0.01(+1.85%)
Mar 28, 2022 0.5300 0.5700 0.5100 0.5400 1,592,150 +0.01(+1.89%)
Mar 25, 2022 0.5200 0.5600 0.5200 0.5300 2,827,879 +0.01(+1.92%)
Mar 24, 2022 0.4600 0.5200 0.4600 0.5200 2,622,220 +0.06(+13.04%)
Mar 23, 2022 0.4300 0.4600 0.4300 0.4600 352,754 +0.03(+5.75%)
Mar 22, 2022 0.3900 0.4400 0.3900 0.4350 430,127 +0.03(+8.75%)
Mar 21, 2022 0.4000 0.4000 0.3800 0.4000 634,164 +0.00(+0.00%)
Mar 18, 2022 0.3950 0.4000 0.3900 0.4000 309,286 +0.00(+0.00%)
Mar 17, 2022 0.4000 0.4000 0.3900 0.4000 221,911 +0.01(+1.27%)
Mar 16, 2022 0.4050 0.4050 0.3900 0.3950 178,989 +0.00(+0.00%)
Mar 15, 2022 0.4000 0.4050 0.3950 0.3950 217,395 -0.01(-2.47%)
Mar 14, 2022 0.4200 0.4200 0.3900 0.4050 237,118 -0.02(-4.71%)
Mar 11, 2022 0.4300 0.4400 0.4200 0.4250 73,210 -0.02(-3.41%)
Mar 10, 2022 0.4450 0.4450 0.4150 0.4400 129,918 -0.01(-1.12%)
Mar 09, 2022 0.4150 0.4450 0.4100 0.4450 325,401 +0.01(+2.30%)
Mar 08, 2022 0.4300 0.4350 0.3950 0.4350 554,305 +0.02(+3.57%)
Mar 07, 2022 0.4300 0.4300 0.4050 0.4200 324,117 -0.02(-4.55%)
Mar 04, 2022 0.4400 0.4450 0.4000 0.4400 460,674 +0.01(+1.15%)
Mar 03, 2022 0.3950 0.4350 0.3900 0.4350 381,678 +0.03(+7.41%)
Mar 02, 2022 0.4000 0.4100 0.3950 0.4050 83,569 +0.00(+0.00%)
Mar 01, 2022 0.4100 0.4100 0.3850 0.4050 74,551 -0.00(-1.22%)
Feb 28, 2022 0.3850 0.4150 0.3450 0.4100 603,786 +0.03(+7.89%)
Feb 25, 2022 0.3700 0.3850 0.3700 0.3800 261,423 +0.01(+2.70%)
Feb 24, 2022 0.3400 0.3700 0.3400 0.3700 207,506 +0.01(+1.37%)
Feb 23, 2022 0.3600 0.3700 0.3500 0.3650 235,548 +0.01(+1.39%)
Feb 22, 2022 0.3450 0.3600 0.3250 0.3600 545,815 +0.01(+1.41%)
Feb 18, 2022 0.3550 0 +0.01(+1.43%)
Feb 17, 2022 0.3600 0.3750 0.3450 0.3500 3,177,135 -0.02(-4.11%)
Feb 16, 2022 0.3700 0.3800 0.3300 0.3650 2,627,608 -0.01(-2.67%)
Feb 15, 2022 0.3600 0.3800 0.3600 0.3750 466,066 +0.01(+2.74%)
Feb 14, 2022 0.3700 0.3700 0.3600 0.3650 274,597 -0.01(-2.67%)
Feb 11, 2022 0.3800 0.3900 0.3650 0.3750 444,626 -0.02(-5.06%)
Feb 10, 2022 0.4000 0.4100 0.3900 0.3950 679,480 -0.02(-4.82%)
Feb 09, 2022 0.4000 0.4200 0.3950 0.4150 484,789 +0.01(+3.75%)
Feb 08, 2022 0.3900 0.4050 0.3800 0.4000 339,298 +0.02(+5.26%)
Feb 07, 2022 0.4000 0.4000 0.3800 0.3800 660,150 -0.02(-5.00%)
Feb 04, 2022 0.4050 0.4050 0.3950 0.4000 195,661 +0.00(+0.00%)
Feb 03, 2022 0.4000 0.4150 0.4000 730,727 -0.01(-3.61%)
Feb 02, 2022 0.4350 0.4350 0.4100 0.4150 643,809 -0.01(-2.35%)
Feb 01, 2022 0.4200 0.4300 0.4050 0.4250 485,901 +0.01(+1.19%)
Jan 31, 2022 0.4250 0.4250 0.4000 0.4200 348,545 +0.01(+2.44%)
Jan 28, 2022 0.4250 0.4250 0.4000 0.4100 227,841 -0.02(-3.53%)
Jan 27, 2022 0.4250 0.4450 0.3950 0.4250 690,961 +0.01(+1.19%)
Jan 26, 2022 0.4250 0.4600 0.4100 0.4200 1,545,441 +0.02(+5.00%)
Jan 25, 2022 0.4200 0.4200 0.3900 0.4000 490,965 -0.01(-2.44%)
Jan 24, 2022 0.4100 0.4200 0.3800 0.4100 1,428,000 -0.01(-2.38%)
Jan 21, 2022 0.4700 0.4750 0.4000 0.4200 2,292,139 -0.05(-10.64%)
Jan 20, 2022 0.4800 0.4900 0.4700 0.4700 285,631 +0.00(+0.00%)
Jan 19, 2022 0.4800 0.5000 0.4700 0.4700 983,657 -0.01(-2.08%)
Jan 18, 2022 0.5000 0.5000 0.4700 0.4800 631,622 -0.02(-4.00%)
Jan 17, 2022 0.4950 0.5000 0.4750 0.5000 853,422 +0.02(+3.09%)
Jan 14, 2022 0.4900 0.5100 0.4500 0.4850 1,201,192 -0.01(-1.02%)
Jan 13, 2022 0.5300 0.5300 0.4900 0.4900 4,560,972 -0.04(-7.55%)
Jan 12, 2022 0.5200 0.5400 0.5200 0.5300 5,513,875 +0.02(+3.92%)
Jan 11, 2022 0.5400 0.5400 0.5000 0.5100 525,831 -0.01(-1.92%)
Jan 10, 2022 0.4950 0.5200 0.4950 0.5200 1,105,539 +0.02(+4.00%)
Jan 07, 2022 0.5000 0.5000 0.4800 0.5000 503,067 +0.01(+2.04%)
Jan 06, 2022 0.5300 0.5300 0.4800 0.4900 488,108 -0.03(-5.77%)
Jan 05, 2022 0.5000 0.5500 0.5000 0.5200 2,532,562 +0.01(+1.96%)
Jan 04, 2022 0.4900 0.5200 0.4900 0.5100 1,020,451 +0.02(+4.08%)
Dec 31, 2021 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Dec 30, 2021 0.4750 0.5200 0.4750 0.5000 727,709 +0.04(+8.70%)
Dec 29, 2021 0.4650 0.4900 0.4550 0.4600 515,704 -0.01(-2.13%)
Dec 24, 2021 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 23, 2021 0.4850 0.4850 0.4500 0.4600 571,766 -0.01(-3.16%)
Dec 22, 2021 0.4750 0.4850 0.4650 0.4750 725,054 +0.01(+3.26%)
Dec 21, 2021 0.3900 0.4750 0.3900 0.4600 2,778,163 +0.09(+22.67%)
Dec 20, 2021 0.3800 0.3900 0.3700 0.3750 1,439,159 -0.03(-8.54%)
Dec 17, 2021 0.4200 0.4400 0.3950 0.4100 454,897 +0.00(+0.00%)
Dec 16, 2021 0.4400 0.4550 0.3950 0.4100 577,368 -0.03(-6.82%)
Dec 15, 2021 0.4400 0.4400 0.3850 0.4400 1,790,399 +0.02(+3.53%)
Dec 14, 2021 0.4250 0.4450 0.4200 0.4250 388,853 +0.01(+2.41%)
Dec 13, 2021 0.4600 0.4650 0.4100 0.4150 665,372 -0.04(-7.78%)
Dec 10, 2021 0.4550 0.4600 0.4500 0.4500 431,145 -0.01(-1.10%)
Dec 09, 2021 0.4700 0.4800 0.4530 0.4550 782,117 -0.01(-2.78%)
Dec 08, 2021 0.4750 0.4800 0.4650 0.4680 654,715 -0.00(-0.43%)
Dec 07, 2021 0.5000 0.5000 0.4600 0.4700 1,458,758 +0.00(+1.08%)
Dec 06, 2021 0.4700 0.4900 0.4350 0.4650 1,695,663 +0.01(+2.20%)
Dec 03, 2021 0.4950 0.5100 0.4350 0.4550 4,107,528 -0.03(-7.14%)
Dec 02, 2021 0.5100 0.5400 0.4600 0.4900 4,040,979 -0.04(-7.55%)
Dec 01, 2021 0.5600 0.5800 0.5200 0.5300 2,137,150 -0.02(-3.64%)
Nov 30, 2021 0.5800 0.6000 0.5500 0.5500 1,494,161 -0.03(-5.17%)
Nov 29, 2021 0.5900 0.5900 0.5500 0.5800 2,729,820 +0.05(+9.43%)
Nov 26, 2021 0.5600 0.5800 0.5200 0.5300 3,503,527 -0.06(-10.17%)
Nov 25, 2021 0.6200 0.6600 0.5900 0.5900 5,165,631 +0.00(+0.00%)
Nov 24, 2021 0.5800 0.6000 0.5500 0.5900 3,424,561 -0.01(-1.67%)
Nov 23, 2021 0.5800 0.6000 0.5800 0.6000 246,106 +0.02(+3.45%)
Nov 22, 2021 0.6100 0.6100 0.5700 0.5800 434,731 -0.02(-3.33%)
Nov 19, 2021 0.5900 0.6000 0.5700 0.6000 794,194 +0.02(+3.45%)
Nov 18, 2021 0.6000 0.5800 0.5700 0.5800 1,125,663 +0.01(+1.75%)
Nov 17, 2021 0.5600 0.5900 0.5600 0.5700 1,314,578 +0.01(+1.79%)
Nov 16, 2021 0.5900 0.5900 0.5400 0.5600 846,086 -0.02(-3.45%)
Nov 15, 2021 0.6000 0.6200 0.5500 0.5800 2,422,427 +0.04(+7.41%)
Nov 12, 2021 0.4950 0.5900 0.4950 0.5400 3,659,155 +0.05(+9.09%)
Nov 11, 2021 0.4600 0.4950 0.4600 0.4950 656,173 +0.03(+6.45%)
Nov 10, 2021 0.4800 0.4630 0.4650 874,335 -0.03(-6.06%)
Nov 09, 2021 0.5000 0.5100 0.4800 0.4950 686,337 -0.01(-1.00%)
Nov 08, 2021 0.5400 0.5500 0.4900 0.5000 4,121,815 -0.04(-7.41%)
Nov 05, 2021 0.4800 0.5400 0.4750 0.5400 2,561,359 +0.06(+12.50%)
Nov 04, 2021 0.4850 0.5000 0.4700 0.4800 2,100,266 +0.01(+3.23%)
Nov 03, 2021 0.4900 0.5000 0.4350 0.4650 4,369,715 -0.03(-6.06%)
Nov 02, 2021 0.5000 0.5500 0.4750 0.4950 5,870,726 -0.01(-1.00%)
Nov 01, 2021 0.4500 0.5000 0.4550 0.5000 5,922,520 +0.08(+19.05%)
Oct 29, 2021 0.4200 0.4500 0.3900 0.4200 2,779,482 +0.00(+0.00%)
Oct 28, 2021 0.3400 0.4200 0.3350 0.4200 2,154,534 +0.08(+25.37%)
Oct 27, 2021 0.3350 0.3450 0.3150 0.3350 1,227,237 -0.01(-1.47%)
Oct 26, 2021 0.3750 0.3350 0.3400 1,722,562 -0.04(-10.53%)
Oct 25, 2021 0.4000 0.4000 0.3750 0.3800 1,088,831 -0.02(-3.80%)
Oct 22, 2021 0.4150 0.4200 0.3850 0.3950 2,196,761 -0.01(-1.25%)
Oct 21, 2021 0.4200 0.4300 0.3850 0.4000 1,700,612 -0.01(-2.44%)
Oct 20, 2021 0.4100 0.4400 0.4000 0.4100 4,714,445 +0.01(+3.80%)
Oct 19, 2021 0.3950 0.4300 0.3850 0.3950 10,392,727 +0.02(+3.95%)
Oct 18, 2021 0.3550 0.3950 0.3400 0.3800 4,611,139 +0.04(+13.43%)
Oct 15, 2021 0.3500 0.3600 0.3200 0.3350 3,143,910 -0.03(-8.22%)
Oct 14, 2021 0.4000 0.4000 0.3600 0.3650 4,935,380 -0.01(-2.67%)
Oct 13, 2021 0.2900 0.3750 0.2900 0.3750 8,153,404 +0.09(+31.58%)
Oct 12, 2021 0.2250 0.3000 0.2250 0.2850 6,729,930 +0.08(+42.50%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 07, 2021 0.1950 0.2000 0.1950 0.1950 275,700 +0.00(+0.00%)
Oct 06, 2021 0.2000 0.2000 0.1950 0.1950 267,000 -0.01(-2.50%)
Oct 05, 2021 0.1950 0.2000 0.1950 0.2000 333,375 +0.01(+2.56%)
Oct 04, 2021 0.2000 0.2000 0.1950 0.1950 138,025 -0.01(-2.50%)
Oct 01, 2021 0.2000 0.2100 0.2000 0.2000 120,500 +0.00(+0.00%)
Sep 30, 2021 0.2200 0.2200 0.2000 0.2000 491,098 -0.01(-4.76%)
Sep 29, 2021 0.2200 0.2200 0.2000 0.2100 422,380 +0.00(+0.00%)
Sep 28, 2021 0.2150 0.2150 0.2000 0.2100 617,500 -0.01(-4.55%)
Sep 27, 2021 0.2200 0.2300 0.2150 0.2200 56,000 +0.00(+0.00%)
Sep 24, 2021 0.2200 0.2200 0.2150 0.2200 115,320 +0.01(+2.33%)
Sep 23, 2021 0.2200 0.2300 0.2100 0.2150 503,581 -0.02(-6.52%)
Sep 22, 2021 0.2300 0.2350 0.2250 0.2300 127,500 +0.01(+4.55%)
Sep 21, 2021 0.2300 0.2300 0.2150 0.2200 157,500 +0.00(+0.00%)
Sep 20, 2021 0.2250 0.2300 0.2100 0.2200 524,126 -0.02(-8.33%)
Sep 17, 2021 0.2400 0.2400 0.2250 0.2400 347,607 +0.00(+0.00%)
Sep 16, 2021 0.2450 0.2500 0.2400 0.2400 384,200 -0.01(-2.04%)
Sep 15, 2021 0.2250 0.2500 0.2200 0.2450 1,024,792 +0.02(+8.89%)
Sep 14, 2021 0.2500 0.2500 0.2250 0.2250 2,155,733 -0.02(-10.00%)
Sep 13, 2021 0.2250 0.2500 0.2250 0.2500 867,691 +0.02(+6.38%)
Sep 10, 2021 0.2050 0.2450 0.2000 0.2350 1,742,449 +0.03(+17.50%)
Sep 09, 2021 0.2050 0.2050 0.1950 0.2000 477,660 +0.01(+2.56%)
Sep 08, 2021 0.2050 0.2050 0.1900 0.1950 278,645 -0.01(-2.50%)
Sep 07, 2021 0.2100 0.2150 0.2000 0.2000 758,449 +0.00(+0.00%)
Sep 03, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Sep 02, 2021 0.1850 0.1900 0.1850 0.1850 147,254 +0.00(+0.00%)
Sep 01, 2021 0.2000 0.2000 0.1850 0.1850 314,790 -0.02(-7.50%)
Aug 31, 2021 0.1950 0.2000 0.1850 0.2000 524,777 +0.01(+5.26%)
Aug 30, 2021 0.1800 0.1900 0.1800 0.1900 175,930 +0.01(+5.56%)
Aug 27, 2021 0.1800 0.2000 0.1750 0.1800 794,707 +0.01(+2.86%)
Aug 26, 2021 0.1800 0.1800 0.1700 0.1750 543,660 -0.01(-2.78%)
Aug 25, 2021 0.1800 0.1850 0.1750 0.1800 411,651 +0.01(+2.86%)
Aug 24, 2021 0.1900 0.1950 0.1750 0.1750 144,550 -0.01(-2.78%)
Aug 23, 2021 0.1800 0.2000 0.1800 0.1800 638,996 -0.01(-5.26%)
Aug 20, 2021 0.2000 0.2000 0.1900 0.1900 32,410 +0.00(+0.00%)
Aug 19, 2021 0.1950 0.2000 0.1900 0.1900 244,430 -0.01(-5.00%)
Aug 18, 2021 0.1900 0.2000 0.1900 0.2000 1,040,500 +0.02(+8.11%)
Aug 17, 2021 0.2050 0.2050 0.1850 0.1850 713,947 -0.02(-9.76%)
Aug 16, 2021 0.2100 0.2200 0.2000 0.2050 1,271,369 +0.00(+0.00%)
Aug 13, 2021 0.1850 0.2050 0.1850 0.2050 884,684 +0.01(+7.89%)
Aug 12, 2021 0.1850 0.1900 0.1700 0.1900 896,848 +0.01(+2.70%)
Aug 11, 2021 0.1900 0.1900 0.1800 0.1850 1,184,196 +0.01(+2.78%)
Aug 10, 2021 0.1700 0.1800 0.1600 0.1800 1,065,177 +0.01(+9.09%)
Aug 09, 2021 0.1800 0.1850 0.1650 0.1650 358,300 -0.01(-2.94%)
Aug 06, 2021 0.1750 0.1850 0.1700 0.1700 885,830 +0.00(+0.00%)
Aug 05, 2021 0.1650 0.1750 0.1600 0.1700 323,700 +0.00(+0.00%)
Aug 04, 2021 0.1600 0.1700 0.1550 0.1700 843,600 +0.01(+6.25%)
Aug 03, 2021 0.1700 0.1750 0.1600 0.1600 704,067 -0.01(-3.03%)
Jul 30, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 29, 2021 0.1800 0.1800 0.1700 0.1700 290,827 -0.01(-5.56%)
Jul 28, 2021 0.1800 0.1800 0.1700 0.1800 1,185,951 +0.00(+0.00%)
Jul 27, 2021 0.1650 0.1800 0.1600 0.1800 635,370 +0.02(+12.50%)
Jul 26, 2021 0.1750 0.1750 0.1600 0.1600 1,112,223 +0.00(+0.00%)
Jul 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 20, 2021 0.1550 0.1600 0.1500 0.1600 488,174 +0.01(+6.67%)
Jul 19, 2021 0.1750 0.1750 0.1300 0.1500 987,985 -0.02(-14.29%)
Jul 16, 2021 0.1500 0.1800 0.1500 0.1750 5,173,374 +0.02(+16.67%)
Jul 15, 2021 0.1550 0.1550 0.1450 0.1500 369,523 -0.01(-3.23%)
Jul 14, 2021 0.1700 0.1750 0.1550 0.1550 1,000,607 -0.02(-11.43%)
Jul 13, 2021 0.1800 0.1800 0.1600 0.1750 4,134,648 -0.01(-2.78%)
Jul 12, 2021 0.1600 0.1800 0.1550 0.1800 6,215,706 +0.04(+33.33%)
Jul 08, 2021 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jul 07, 2021 0.1400 0.1450 0.1400 0.1450 128,500 +0.00(+0.00%)
Jul 06, 2021 0.1500 0.1500 0.1400 0.1450 232,000 -0.01(-3.33%)
Jul 05, 2021 0.1500 0.1500 0.1500 0.1500 413,822 +0.01(+3.45%)
Jul 02, 2021 0.1500 0.1500 0.1400 0.1450 145,500 -0.01(-3.33%)
Jun 30, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 29, 2021 0.1550 0.1550 0.1400 0.1500 301,223 +0.00(+0.00%)
Jun 28, 2021 0.1500 0.1550 0.1400 0.1500 724,245 -0.01(-3.23%)
Jun 25, 2021 0.1250 0.1550 0.1250 0.1550 1,040,600 +0.02(+14.81%)
Jun 24, 2021 0.1100 0.1400 0.1100 0.1350 1,408,500 +0.03(+28.57%)
Jun 23, 2021 0.1200 0.1200 0.1000 0.1050 1,279,357 -0.01(-8.70%)
Jun 22, 2021 0.1200 0.1200 0.1100 0.1150 221,590 +0.00(+0.00%)
Jun 21, 2021 0.1150 0.1200 0.1100 0.1150 630,633 -0.00(-4.17%)
Jun 18, 2021 0.1200 0.1250 0.1200 0.1200 336,382 -0.01(-7.69%)
Jun 17, 2021 0.1200 0.1300 0.1150 0.1300 1,178,423 +0.01(+4.00%)
Jun 16, 2021 0.1400 0.1400 0.1250 0.1250 675,310 -0.02(-10.71%)
Jun 15, 2021 0.1550 0.1550 0.1400 0.1400 232,665 -0.02(-12.50%)
Jun 14, 2021 0.1600 0.1600 0.1600 0.1600 427,700 +0.00(+0.00%)
Jun 11, 2021 0.1500 0.1650 0.1500 0.1600 634,990 +0.02(+10.34%)
Jun 10, 2021 0.1450 0.1550 0.1450 0.1450 332,058 +0.00(+3.57%)
Jun 09, 2021 0.1350 0.1400 0.1350 0.1400 137,000 +0.00(+0.00%)
Jun 08, 2021 0.1450 0.1450 0.1400 0.1400 19,500 +0.01(+3.70%)
Jun 07, 2021 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jun 04, 2021 0.1400 0.1400 0.1350 0.1350 280,500 -0.01(-3.57%)
Jun 03, 2021 14.00 0.1400 0.1400 0.1400 3,030,000 -0.00(-3.45%)
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.