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: 2:55 PM EDT, May 22, 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 (%)
May 31, 2018 0.0700 0.0750 0.0700 0.0750 14,000 -0.01(-6.25%)
May 30, 2018 0.0750 0.0800 0.0750 0.0800 201,300 +0.01(+6.67%)
May 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 25, 2018 0.0750 0.0750 0.0700 0.0750 216,900 -0.01(-6.25%)
May 24, 2018 0.0800 0.0800 0.0750 0.0800 97,500 +0.00(+0.00%)
May 23, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 22, 2018 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 17, 2018 0.0800 0.0800 0.0750 0.0750 241,500 -0.01(-11.76%)
May 16, 2018 0.0850 0.0850 0.0800 0.0850 200,000 +0.00(+0.00%)
May 15, 2018 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
May 14, 2018 0.0900 0.0950 0.0850 0.0850 237,200 -0.01(-10.53%)
May 11, 2018 0.0850 0.0950 0.0800 0.0950 167,800 +0.01(+18.75%)
May 10, 2018 0.0800 0.0850 0.0750 0.0800 186,000 +0.01(+14.29%)
May 09, 2018 0.0750 0.0750 0.0700 0.0700 67,000 -0.00(-6.67%)
May 08, 2018 0.0800 0.0800 0.0750 0.0750 167,000 +0.00(+0.00%)
May 07, 2018 0.0750 0.0850 0.0750 0.0750 337,097 -0.01(-6.25%)
May 04, 2018 0.0750 0.0800 0.0750 0.0800 69,280 +0.00(+0.00%)
May 02, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 01, 2018 0.0800 0.0800 0.0800 0.0800 40,800 +0.00(+0.00%)
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%)
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.