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

Propel Media Inc (OP: PROM )

0.3200 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 14, 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 (%)
Jul 30, 2021 0.6800 0.6800 0.6800 0.6800 218 +0.01(+1.49%)
Jul 29, 2021 0.6700 0.6700 0.6700 0.6700 110 +0.08(+13.56%)
Jul 23, 2021 0.5900 0.5900 0.5900 0 -0.06(-9.23%)
Jul 22, 2021 0.7250 0.7500 0.5300 0.6500 42,930 -0.05(-7.14%)
Jul 21, 2021 0.7000 0.7000 0.7000 0.7000 170 +0.30(+75.00%)
Jul 20, 2021 0.4200 0.4200 0.4000 0.4000 825 +0.00(+0.00%)
Jul 19, 2021 0.4000 0.5000 0.4000 0.4000 6,200 -0.25(-38.46%)
Jul 16, 2021 0.6500 0.6600 0.6500 0.6500 14,501 +0.05(+8.33%)
Jul 14, 2021 0.6000 0.6000 0.6000 186 +0.00(+0.00%)
Jul 13, 2021 0.6000 0.6000 0.6000 0.6000 5,813 +0.00(+0.00%)
Jul 09, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 08, 2021 0.6000 0.6000 0.6000 0.6000 1,018 +0.00(+0.00%)
Jul 07, 2021 0.6000 0.6000 0.6000 0.6000 125 -0.01(-0.83%)
Jul 06, 2021 0.4000 0.9000 0.3825 0.6050 83,986 +0.22(+59.21%)
Jul 02, 2021 0.3400 0.3800 0.3400 0.3800 843 +0.00(+0.00%)
Jul 01, 2021 0.3800 0.3800 0.3800 0.3800 96,100 +0.00(+0.00%)
Jun 30, 2021 0.3800 0.3800 0.3800 0.3800 25,400 +0.04(+11.76%)
Jun 29, 2021 0.3400 0.3400 0.3400 0.3400 301 -0.03(-8.11%)
Jun 28, 2021 0.3800 0.3800 0.3700 0.3700 400 -0.01(-2.63%)
Jun 25, 2021 0.3800 0.3800 0.3800 0.3800 25,000 +0.07(+22.58%)
Jun 24, 2021 0.3100 0.3100 0.3100 0.3100 300 +0.00(+0.00%)
Jun 22, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 21, 2021 0.3200 0.3200 0.3200 0.3200 7,500 +0.03(+8.47%)
Jun 17, 2021 0.2950 0.2950 0.2950 0 -0.04(-10.61%)
Jun 16, 2021 0.3400 0.3400 0.2300 0.3300 5,200 -0.02(-5.71%)
Jun 15, 2021 0.3900 0.3900 0.3500 0.3500 611,515 +0.05(+16.67%)
Jun 11, 2021 0.3000 0.3000 0.3000 15 +0.00(+0.00%)
Jun 10, 2021 0.2799 0.3000 0.2750 0.3000 313,783 +0.05(+20.00%)
Jun 09, 2021 0.2799 0.2799 0.2500 0.2500 1,100 +0.00(+0.00%)
Jun 08, 2021 0.2500 0.2500 0.2500 0.2500 755,415 -0.02(-7.41%)
Jun 07, 2021 0.2600 0.2700 0.2600 0.2700 11,354 +0.02(+8.00%)
Jun 04, 2021 0.2400 0.2500 0.2200 0.2500 1,236,451 +0.01(+2.04%)
Jun 03, 2021 0.2300 0.2450 0.2300 0.2450 8,000 +0.01(+6.52%)
Jun 02, 2021 0.2300 0.2300 0.2175 0.2300 24,088 +0.00(+0.00%)
Jun 01, 2021 0.2300 0.2300 0.2300 0.2300 378,012 +0.00(+0.00%)
May 28, 2021 0.2270 0.2300 0.2270 0.2300 23,000 +0.00(+0.00%)
May 27, 2021 0.2300 0.2400 0.1636 0.2300 1,356,017 +0.01(+2.22%)
May 26, 2021 0.2100 0.2250 0.1600 0.2250 113,656 -0.01(-2.17%)
May 25, 2021 0.2225 0.2400 0.2200 0.2300 1,805,934 +0.01(+4.55%)
May 24, 2021 0.2150 0.2200 0.2150 0.2200 60,000 +0.00(+0.00%)
May 21, 2021 0.2200 0.2200 0.2000 0.2200 75,550 +0.04(+22.22%)
May 20, 2021 0.2100 0.2100 0.1800 0.1800 76,000 +0.01(+2.86%)
May 19, 2021 0.1701 0.2100 0.1700 0.1750 5,701 -0.03(-12.50%)
May 18, 2021 0.2000 0.2200 0.2000 0.2000 79,600 +0.00(+0.00%)
May 17, 2021 0.1950 0.2000 0.1950 0.2000 5,100 +0.01(+2.56%)
May 14, 2021 0.1950 0.1950 0.1800 0.1950 17,854 -0.01(-2.50%)
May 13, 2021 0.2000 0.2000 0.2000 0.2000 4,400 +0.02(+8.11%)
May 12, 2021 0.1895 0.2000 0.1850 0.1850 105,431 -0.00(-2.01%)
May 11, 2021 0.1050 0.1888 0.1050 0.1888 40,700 +0.05(+33.90%)
May 10, 2021 0.1400 0.1600 0.1400 0.1410 43,204 +0.00(+0.71%)
May 07, 2021 0.1400 0.1400 0.1400 0.1400 4,176 +0.00(+0.00%)
May 06, 2021 0.1100 0.1400 0.1100 0.1400 475,962 +0.03(+27.27%)
May 05, 2021 0.1100 0.1100 0.1100 0.1100 4,400 +0.00(+0.00%)
May 04, 2021 0.1100 0.1100 0.1050 0.1100 311,817 +0.01(+10.00%)
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.