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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1383 -0.0017 (-1.21%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Sep 30, 2021 1.080 1.220 1.010 1.071 3,312,291 +0.10(+10.38%)
Sep 29, 2021 1.040 1.070 0.9600 0.9700 912,150 -0.07(-6.73%)
Sep 28, 2021 1.010 1.046 0.9601 1.040 1,055,345 +0.00(+0.00%)
Sep 27, 2021 0.9819 1.045 0.9320 1.040 798,842 +0.09(+9.35%)
Sep 24, 2021 0.9900 1.020 0.9106 0.9511 1,075,840 -0.10(-9.42%)
Sep 23, 2021 1.020 1.130 1.010 1.050 2,810,611 +0.04(+3.96%)
Sep 22, 2021 0.7550 1.080 0.7500 1.010 3,661,144 +0.26(+34.67%)
Sep 21, 2021 0.6500 0.7800 0.6500 0.7500 1,204,042 +0.03(+4.17%)
Sep 20, 2021 0.7000 0.7200 0.6612 0.7200 1,972,878 +0.01(+1.41%)
Sep 17, 2021 0.7703 0.7779 0.7100 0.7100 1,127,988 -0.07(-8.80%)
Sep 16, 2021 0.7950 0.8104 0.7300 0.7785 1,822,302 -0.02(-2.69%)
Sep 15, 2021 0.8050 0.8500 0.7882 0.8000 1,116,510 -0.02(-2.19%)
Sep 14, 2021 0.8100 0.8490 0.8100 0.8179 558,118 -0.00(-0.02%)
Sep 13, 2021 0.8700 0.8750 0.8052 0.8181 1,424,744 -0.07(-7.78%)
Sep 10, 2021 0.9045 0.9100 0.8651 0.8871 837,639 -0.02(-2.20%)
Sep 09, 2021 0.9250 0.9699 0.8992 0.9071 497,750 -0.02(-1.94%)
Sep 08, 2021 0.9131 0.9480 0.9000 0.9250 517,853 -0.04(-4.63%)
Sep 07, 2021 0.9701 0.9885 0.9000 0.9699 1,330,867 +0.02(+2.17%)
Sep 03, 2021 0.9929 1.000 0.9403 0.9493 911,213 -0.03(-3.13%)
Sep 02, 2021 0.9868 1.050 0.9301 0.9800 1,446,315 +0.02(+2.00%)
Sep 01, 2021 0.9181 0.9680 0.9000 0.9608 884,140 +0.04(+4.86%)
Aug 31, 2021 0.9203 0.9380 0.8832 0.9163 738,748 -0.00(-0.43%)
Aug 30, 2021 0.9200 0.9398 0.8313 0.9203 1,874,833 +0.00(+0.03%)
Aug 27, 2021 0.9650 0.9728 0.9000 0.9200 2,910,300 -0.02(-1.66%)
Aug 26, 2021 0.9783 1.000 0.9301 0.9355 1,148,745 -0.07(-7.38%)
Aug 25, 2021 1.000 1.000 0.9797 1.010 1,327,184 -0.02(-1.94%)
Aug 24, 2021 1.100 1.110 1.010 1.030 933,309 -0.05(-4.67%)
Aug 23, 2021 1.060 1.130 1.060 1.081 962,214 +0.01(+0.98%)
Aug 20, 2021 1.060 1.130 1.000 1.070 1,095,571 +0.02(+1.90%)
Aug 19, 2021 1.050 1.050 0.9300 1.050 618,439 -0.01(-0.94%)
Aug 18, 2021 0.9100 1.060 0.9000 1.060 995,361 +0.11(+11.80%)
Aug 17, 2021 1.020 1.060 0.9101 0.9481 1,343,981 -0.06(-5.66%)
Aug 16, 2021 1.090 1.150 1.000 1.005 1,148,943 -0.08(-7.20%)
Aug 13, 2021 1.136 1.140 1.030 1.083 1,112,386 +0.00(+0.28%)
Aug 12, 2021 1.140 1.140 1.060 1.080 920,649 -0.05(-4.42%)
Aug 11, 2021 1.242 1.260 1.130 1.130 1,145,001 -0.06(-5.04%)
Aug 10, 2021 1.250 1.290 1.130 1.190 900,846 -0.06(-4.80%)
Aug 09, 2021 1.280 1.300 1.240 1.250 1,329,144 +0.03(+2.46%)
Aug 06, 2021 1.095 1.222 1.095 1.220 1,258,933 +0.07(+6.09%)
Aug 05, 2021 1.060 1.180 1.060 1.150 1,575,393 +0.01(+0.88%)
Aug 04, 2021 1.160 1.160 1.100 1.140 1,014,931 -0.01(-0.87%)
Aug 03, 2021 1.195 1.195 1.130 1.150 694,558 -0.07(-5.35%)
Aug 02, 2021 1.230 1.280 1.180 1.215 943,009 -0.04(-3.57%)
Jul 30, 2021 1.300 1.300 1.181 1.260 1,187,330 -0.04(-3.08%)
Jul 29, 2021 1.140 1.310 1.090 1.300 2,697,106 +0.17(+15.01%)
Jul 28, 2021 1.020 1.150 1.000 1.130 902,606 +0.09(+8.62%)
Jul 27, 2021 1.190 1.190 1.000 1.041 2,222,258 -0.17(-14.00%)
Jul 26, 2021 1.200 1.250 1.150 1.210 1,917,462 +0.17(+16.35%)
Jul 23, 2021 1.060 1.100 1.010 1.040 2,137,132 +0.02(+2.04%)
Jul 22, 2021 0.9400 1.050 0.9400 1.019 1,721,224 +0.03(+3.24%)
Jul 21, 2021 0.8392 1.010 0.8100 0.9872 3,326,557 +0.26(+35.34%)
Jul 20, 2021 0.6607 0.7993 0.6500 0.7294 2,456,771 +0.04(+5.25%)
Jul 19, 2021 0.7500 0.7533 0.6589 0.6930 3,026,895 -0.11(-13.38%)
Jul 16, 2021 0.8000 0.8600 0.7376 0.8000 3,208,513 -0.02(-3.03%)
Jul 15, 2021 0.9200 0.9200 0.8000 0.8250 2,765,839 -0.10(-10.33%)
Jul 14, 2021 0.9905 1.000 0.8995 0.9200 3,094,870 -0.08(-8.00%)
Jul 13, 2021 1.050 1.050 0.9800 1.000 1,762,255 -0.07(-6.98%)
Jul 12, 2021 1.100 1.100 1.030 1.075 1,102,898 -0.03(-2.27%)
Jul 09, 2021 1.075 1.110 1.050 1.100 1,053,020 +0.06(+5.77%)
Jul 08, 2021 1.031 1.100 0.9800 1.040 2,879,758 -0.06(-5.45%)
Jul 07, 2021 1.150 1.190 1.070 1.100 1,889,560 -0.08(-6.78%)
Jul 06, 2021 1.210 1.220 1.150 1.180 1,240,006 -0.03(-2.32%)
Jul 02, 2021 1.240 1.240 1.190 1.208 719,211 -0.01(-0.98%)
Jul 01, 2021 1.210 1.275 1.210 1.220 868,155 -0.05(-3.94%)
Jun 30, 2021 1.250 1.290 1.190 1.270 1,808,153 -0.03(-2.28%)
Jun 29, 2021 1.320 1.340 1.270 1.300 568,648 +0.01(+1.03%)
Jun 28, 2021 1.390 1.405 1.270 1.286 566,865 +0.05(+3.74%)
Jun 25, 2021 1.280 1.290 1.220 1.240 782,138 -0.05(-3.88%)
Jun 24, 2021 1.310 1.320 1.260 1.290 855,430 -0.00(-0.22%)
Jun 23, 2021 1.360 1.410 1.250 1.293 1,081,419 -0.04(-2.79%)
Jun 22, 2021 1.250 1.350 1.140 1.330 2,711,139 +0.01(+0.76%)
Jun 21, 2021 1.400 1.414 1.310 1.320 2,041,483 -0.18(-12.19%)
Jun 18, 2021 1.530 1.540 1.420 1.503 893,717 -0.07(-4.68%)
Jun 17, 2021 1.450 1.620 1.417 1.577 1,504,785 +0.11(+7.29%)
Jun 16, 2021 1.590 1.600 1.440 1.470 1,292,981 -0.13(-8.13%)
Jun 15, 2021 1.650 1.650 1.530 1.600 812,062 -0.06(-3.50%)
Jun 14, 2021 1.637 1.750 1.590 1.658 1,624,540 +0.07(+4.28%)
Jun 11, 2021 1.510 1.610 1.460 1.590 1,266,540 +0.04(+2.58%)
Jun 10, 2021 1.515 1.550 1.420 1.550 1,269,327 +0.13(+9.15%)
Jun 09, 2021 1.310 1.460 1.240 1.420 2,087,945 +0.13(+10.08%)
Jun 08, 2021 1.360 1.410 1.190 1.290 4,929,578 -0.13(-8.89%)
Jun 07, 2021 1.500 1.540 1.360 1.416 1,627,435 -0.08(-5.63%)
Jun 04, 2021 1.542 1.600 1.450 1.500 1,062,925 -0.06(-3.83%)
Jun 03, 2021 1.650 1.680 1.540 1.560 1,138,649 -0.09(-5.45%)
Jun 02, 2021 1.530 1.700 1.525 1.650 1,677,808 +0.13(+8.80%)
Jun 01, 2021 1.450 1.546 1.440 1.516 1,418,626 +0.13(+9.10%)
May 28, 2021 1.435 1.450 1.300 1.390 1,999,757 -0.05(-3.47%)
May 27, 2021 1.420 1.460 1.400 1.440 1,015,449 +0.02(+1.41%)
May 26, 2021 1.435 1.450 1.400 1.420 1,094,089 +0.01(+0.71%)
May 25, 2021 1.397 1.430 1.360 1.410 1,003,728 -0.03(-1.74%)
May 24, 2021 1.340 1.435 1.310 1.435 1,122,321 +0.10(+7.89%)
May 21, 2021 1.450 1.460 1.310 1.330 1,902,067 -0.10(-6.99%)
May 20, 2021 1.450 1.470 1.200 1.430 1,619,434 +0.09(+6.39%)
May 19, 2021 1.190 1.373 1.150 1.344 2,401,225 -0.09(-6.01%)
May 18, 2021 1.350 1.480 1.330 1.430 1,228,354 +0.05(+3.62%)
May 17, 2021 1.332 1.440 1.290 1.380 2,682,821 -0.08(-5.48%)
May 14, 2021 1.295 1.470 1.270 1.460 2,985,597 +0.28(+23.73%)
May 13, 2021 1.260 1.430 1.150 1.180 3,567,258 -0.17(-12.59%)
May 12, 2021 1.460 1.650 1.280 1.350 5,007,255 -0.11(-7.53%)
May 11, 2021 0.9870 1.470 0.9700 1.460 8,938,610 +0.34(+30.78%)
May 10, 2021 1.524 1.524 1.040 1.116 9,163,455 -0.32(-22.47%)
May 07, 2021 1.570 1.663 1.410 1.440 5,324,490 -0.20(-12.20%)
May 06, 2021 1.810 1.850 1.498 1.640 6,675,132 -0.17(-9.39%)
May 05, 2021 1.920 1.990 1.800 1.810 2,309,676 +0.00(+0.00%)
May 04, 2021 1.800 1.950 1.660 1.810 5,709,186 -0.22(-10.84%)
May 03, 2021 2.200 2.320 2.000 2.030 3,695,399 -0.11(-5.14%)
Apr 30, 2021 2.153 2.210 2.100 2.140 1,598,800 +0.06(+2.71%)
Apr 29, 2021 2.305 2.353 2.050 2.084 3,208,367 -0.26(-10.96%)
Apr 28, 2021 2.410 2.430 2.220 2.340 2,177,461 -0.08(-3.19%)
Apr 27, 2021 2.350 2.500 2.240 2.417 2,682,762 +0.05(+1.98%)
Apr 26, 2021 2.390 2.400 2.250 2.370 3,596,721 +0.28(+13.24%)
Apr 23, 2021 1.779 2.210 1.779 2.093 5,373,400 +0.04(+2.09%)
Apr 22, 2021 2.487 2.567 2.000 2.050 5,797,853 -0.29(-12.39%)
Apr 21, 2021 1.810 2.500 1.750 2.340 7,253,954 +0.18(+8.51%)
Apr 20, 2021 2.450 2.460 1.930 2.156 10,456,398 -0.42(-16.41%)
Apr 19, 2021 3.000 3.080 1.830 2.580 10,998,307 -0.61(-19.20%)
Apr 16, 2021 3.010 3.330 2.920 3.193 5,769,100 +0.11(+3.50%)
Apr 15, 2021 2.710 3.210 2.690 3.085 7,703,024 +0.38(+13.84%)
Apr 14, 2021 3.980 4.007 2.330 2.710 21,792,244 -1.05(-27.93%)
Apr 13, 2021 3.152 3.790 3.120 3.760 7,912,430 +0.69(+22.48%)
Apr 12, 2021 2.890 3.100 2.800 3.070 4,910,069 +0.25(+8.89%)
Apr 09, 2021 2.910 2.910 2.660 2.819 3,203,100 -0.11(-3.61%)
Apr 08, 2021 2.810 2.930 2.430 2.925 6,131,408 +0.25(+9.52%)
Apr 07, 2021 2.600 2.970 2.470 2.671 9,620,002 +0.09(+3.52%)
Apr 06, 2021 2.170 2.584 2.070 2.580 8,019,592 +0.41(+18.89%)
Apr 05, 2021 1.880 2.180 1.850 2.170 5,920,721 +0.34(+18.58%)
Apr 01, 2021 1.850 1.870 1.760 1.830 2,078,300 +0.03(+1.67%)
Mar 31, 2021 1.820 1.850 1.750 1.800 1,466,712 +0.00(+0.00%)
Mar 30, 2021 1.880 1.880 1.780 1.800 2,253,678 +0.02(+1.12%)
Mar 29, 2021 1.690 1.780 1.600 1.780 3,836,477 +0.21(+13.38%)
Mar 26, 2021 1.645 1.670 1.500 1.570 3,298,500 -0.05(-3.09%)
Mar 25, 2021 1.550 1.660 1.310 1.620 9,639,641 -0.07(-4.14%)
Mar 24, 2021 1.750 1.920 1.650 1.690 6,223,300 -0.21(-11.05%)
Mar 23, 2021 1.900 1.930 1.740 1.900 4,262,456 +0.00(+0.00%)
Mar 22, 2021 1.760 1.980 1.720 1.900 8,624,544 +0.20(+11.76%)
Mar 19, 2021 1.600 1.730 1.550 1.700 4,330,500 +0.18(+11.84%)
Mar 18, 2021 1.450 1.600 1.440 1.520 4,725,521 +0.08(+5.56%)
Mar 17, 2021 1.400 1.460 1.320 1.440 2,685,013 +0.00(+0.06%)
Mar 16, 2021 1.500 1.500 1.380 1.439 3,128,270 -0.05(-3.18%)
Mar 15, 2021 1.360 1.490 1.350 1.486 3,300,047 +0.15(+11.05%)
Mar 12, 2021 1.246 1.420 1.220 1.339 3,945,700 -0.00(-0.11%)
Mar 11, 2021 1.450 1.460 1.220 1.340 6,233,092 -0.04(-2.90%)
Mar 10, 2021 1.753 1.800 1.310 1.380 17,371,056 -0.23(-14.34%)
Mar 09, 2021 1.430 1.740 1.410 1.611 8,938,033 +0.24(+17.59%)
Mar 08, 2021 1.324 1.400 1.280 1.370 4,190,279 +0.13(+10.48%)
Mar 05, 2021 1.243 1.280 0.9979 1.240 6,275,800 -0.03(-2.36%)
Mar 04, 2021 1.340 1.450 1.040 1.270 9,129,391 -0.03(-2.31%)
Mar 03, 2021 1.090 1.390 1.090 1.300 11,218,153 +0.26(+25.43%)
Mar 02, 2021 1.030 1.120 1.000 1.036 4,064,905 +0.01(+0.97%)
Mar 01, 2021 1.060 1.060 0.9597 1.026 5,217,658 +0.11(+11.57%)
Feb 26, 2021 0.9000 0.9530 0.8000 0.9200 3,334,800 -0.02(-2.25%)
Feb 25, 2021 1.040 1.090 0.8840 0.9412 3,465,023 -0.08(-7.73%)
Feb 24, 2021 0.9820 1.040 0.9000 1.020 3,174,004 +0.14(+16.33%)
Feb 23, 2021 0.9475 1.000 0.8000 0.8768 4,419,834 -0.16(-15.58%)
Feb 22, 2021 0.9351 1.050 0.8500 1.039 4,254,372 +0.06(+6.41%)
Feb 19, 2021 1.000 1.069 0.9700 0.9760 2,656,800 +0.01(+0.54%)
Feb 18, 2021 0.9912 1.030 0.9179 0.9708 2,564,442 -0.02(-2.18%)
Feb 17, 2021 1.100 1.150 0.9095 0.9924 5,142,712 +0.05(+4.81%)
Feb 16, 2021 0.8496 0.9869 0.8100 0.9469 5,959,035 +0.20(+26.27%)
Feb 12, 2021 0.7000 0.7689 0.6599 0.7499 3,021,900 +0.05(+6.93%)
Feb 11, 2021 0.6891 0.7500 0.6601 0.7013 2,395,913 +0.06(+9.92%)
Feb 10, 2021 0.6220 0.7000 0.5500 0.6380 3,113,081 -0.03(-4.72%)
Feb 09, 2021 0.6900 0.6900 0.6420 0.6696 2,551,674 +0.04(+6.29%)
Feb 08, 2021 0.5550 0.6500 0.5500 0.6300 3,394,731 +0.12(+23.53%)
Feb 05, 2021 0.4850 0.5224 0.4744 0.5100 1,329,700 +0.04(+8.51%)
Feb 04, 2021 0.4865 0.5200 0.4335 0.4700 838,446 -0.00(-0.40%)
Feb 03, 2021 0.4191 0.5000 0.3952 0.4719 1,497,072 +0.07(+16.89%)
Feb 02, 2021 0.3770 0.4200 0.3600 0.4037 383,983 +0.03(+9.11%)
Feb 01, 2021 0.3724 0.3890 0.3503 0.3700 451,297 -0.00(-0.19%)
Jan 29, 2021 0.3900 0.4299 0.3543 0.3707 570,500 +0.02(+5.91%)
Jan 28, 2021 0.3100 0.3708 0.3100 0.3500 1,071,651 +0.04(+12.90%)
Jan 27, 2021 0.3350 0.3455 0.2900 0.3100 1,237,339 -0.04(-11.17%)
Jan 26, 2021 0.3396 0.3570 0.3174 0.3490 662,190 -0.00(-0.29%)
Jan 25, 2021 0.3940 0.3940 0.3232 0.3500 524,019 -0.01(-2.32%)
Jan 22, 2021 0.3571 0.3706 0.3384 0.3583 422,400 +0.00(+0.93%)
Jan 21, 2021 0.3675 0.3763 0.2970 0.3550 1,989,842 -0.01(-4.03%)
Jan 20, 2021 0.3900 0.4000 0.3676 0.3699 1,201,894 -0.02(-5.44%)
Jan 19, 2021 0.4500 0.4510 0.3775 0.3912 915,971 -0.01(-2.64%)
Jan 15, 2021 0.4451 0.4500 0.3954 0.4018 985,300 -0.04(-8.68%)
Jan 14, 2021 0.4300 0.4511 0.4000 0.4400 1,190,122 +0.04(+9.45%)
Jan 13, 2021 0.4200 0.4300 0.3600 0.4020 2,009,402 -0.00(-1.01%)
Jan 12, 2021 0.4110 0.4500 0.3975 0.4061 860,307 -0.02(-5.07%)
Jan 11, 2021 0.4480 0.4555 0.3975 0.4278 1,002,282 -0.03(-6.88%)
Jan 08, 2021 0.4790 0.5199 0.4320 0.4594 1,741,000 -0.01(-1.35%)
Jan 07, 2021 0.4208 0.5000 0.4100 0.4657 2,048,601 +0.06(+14.93%)
Jan 06, 2021 0.4300 0.4300 0.4013 0.4052 968,287 -0.01(-3.52%)
Jan 05, 2021 0.4300 0.4300 0.3922 0.4200 589,266 +0.01(+3.35%)
Jan 04, 2021 0.4461 0.4600 0.3850 0.4064 1,171,038 +0.00(+1.09%)
Dec 31, 2020 0.4020 0.4020 0.4020 948,206 -0.03(-6.69%)
Dec 30, 2020 0.4349 0.4538 0.4150 0.4308 948,206 +0.01(+2.67%)
Dec 29, 2020 0.4500 0.4570 0.3979 0.4196 1,812,989 -0.07(-13.93%)
Dec 28, 2020 0.4300 0.5000 0.3620 0.4875 1,733,720 +0.12(+31.58%)
Dec 24, 2020 0.3900 0.4000 0.3660 0.3705 445,900 -0.02(-4.98%)
Dec 23, 2020 0.4300 0.4300 0.3781 0.3899 501,178 -0.00(-0.03%)
Dec 22, 2020 0.4099 0.4366 0.3800 0.3900 1,209,879 -0.02(-4.85%)
Dec 21, 2020 0.4060 0.4099 0.3600 0.4099 786,108 +0.04(+11.05%)
Dec 18, 2020 0.3880 0.4090 0.3597 0.3691 985,800 -0.01(-2.51%)
Dec 17, 2020 0.4400 0.4500 0.3600 0.3786 2,817,179 -0.03(-7.32%)
Dec 16, 2020 0.4000 0.4249 0.3700 0.4085 2,002,942 +0.04(+11.34%)
Dec 15, 2020 0.3124 0.3786 0.3124 0.3669 2,203,705 +0.06(+19.55%)
Dec 14, 2020 0.2759 0.3200 0.2670 0.3069 1,228,861 +0.05(+18.04%)
Dec 11, 2020 0.2650 0.2677 0.2500 0.2600 494,500 -0.00(-0.27%)
Dec 10, 2020 0.2375 0.2689 0.2375 0.2607 443,663 +0.02(+8.62%)
Dec 09, 2020 0.2699 0.2699 0.2248 0.2400 532,241 -0.02(-8.85%)
Dec 08, 2020 0.2930 0.3000 0.2490 0.2633 850,587 -0.02(-5.59%)
Dec 07, 2020 0.2430 0.2907 0.2430 0.2789 1,373,982 +0.04(+16.21%)
Dec 04, 2020 0.2450 0.2600 0.2220 0.2400 528,900 +0.00(+0.42%)
Dec 03, 2020 0.2111 0.2544 0.2001 0.2390 1,341,988 +0.03(+15.91%)
Dec 02, 2020 0.2031 0.2070 0.1936 0.2062 151,786 +0.01(+3.10%)
Dec 01, 2020 0.2016 0.2065 0.1913 0.2000 330,056 -0.00(-0.89%)
Nov 30, 2020 0.1930 0.2250 0.1920 0.2018 689,318 +0.00(+0.00%)
Nov 27, 2020 0.1780 0.2080 0.1780 0.2018 220,900 +0.00(+1.92%)
Nov 25, 2020 0.2328 0.2328 0.1928 0.1980 474,400 -0.02(-9.13%)
Nov 24, 2020 0.2250 0.2469 0.2179 0.2179 717,701 +0.00(+0.93%)
Nov 23, 2020 0.2270 0.2270 0.2000 0.2159 631,440 +0.02(+7.95%)
Nov 20, 2020 0.1895 0.2100 0.1895 0.2000 204,600 +0.01(+5.71%)
Nov 19, 2020 0.1811 0.2023 0.1811 0.1892 278,268 -0.01(-5.45%)
Nov 18, 2020 0.2011 0.2130 0.1894 0.2001 216,739 -0.01(-4.12%)
Nov 17, 2020 0.2088 0.2200 0.2026 0.2087 102,792 -0.01(-2.84%)
Nov 16, 2020 0.2038 0.2156 0.1943 0.2148 424,843 +0.02(+7.83%)
Nov 13, 2020 0.1929 0.1999 0.1853 0.1992 332,300 +0.01(+5.96%)
Nov 12, 2020 0.1813 0.2319 0.1283 0.1880 822,653 -0.02(-10.90%)
Nov 10, 2020 0.2110 0.2110 0.2110 0 -0.01(-5.42%)
Nov 09, 2020 0.2586 0.2593 0.1900 0.2231 575,120 -0.02(-8.94%)
Nov 06, 2020 0.2630 0.2630 0.2300 0.2450 846,700 -0.00(-0.77%)
Nov 05, 2020 0.2020 0.2500 0.2020 0.2469 371,374 +0.04(+19.05%)
Nov 04, 2020 0.2085 0.2248 0.1973 0.2074 194,864 -0.00(-0.72%)
Nov 03, 2020 0.1782 0.2119 0.1782 0.2089 392,433 +0.03(+14.78%)
Nov 02, 2020 0.1859 0.1899 0.1771 0.1820 136,653 +0.00(+2.25%)
Oct 30, 2020 0.1820 0.1990 0.1700 0.1780 277,100 -0.01(-6.02%)
Oct 29, 2020 0.1900 0.1969 0.1800 0.1894 226,154 -0.00(-0.32%)
Oct 28, 2020 0.2080 0.2080 0.1711 0.1900 345,820 -0.01(-7.32%)
Oct 27, 2020 0.1920 0.2200 0.1913 0.2050 476,931 +0.01(+7.27%)
Oct 26, 2020 0.1802 0.1940 0.1705 0.1911 273,814 +0.01(+3.19%)
Oct 23, 2020 0.1700 0.1852 0.1656 0.1852 649,100 +0.02(+12.65%)
Oct 22, 2020 0.1700 0.1715 0.1550 0.1644 243,293 +0.00(+1.73%)
Oct 21, 2020 0.1495 0.1695 0.1474 0.1616 265,760 +0.01(+8.09%)
Oct 20, 2020 0.1420 0.1500 0.1367 0.1495 302,473 +0.01(+5.28%)
Oct 19, 2020 0.1210 0.1457 0.1210 0.1420 235,225 +0.00(+0.07%)
Oct 16, 2020 0.1451 0.1451 0.1350 0.1419 158,500 -0.00(-2.21%)
Oct 15, 2020 0.1422 0.1451 0.1315 0.1451 113,294 +0.00(+2.04%)
Oct 14, 2020 0.1330 0.1458 0.1330 0.1422 59,020 +0.00(+0.00%)
Oct 13, 2020 0.1449 0.1490 0.1380 0.1422 237,736 -0.00(-1.93%)
Oct 12, 2020 0.1500 0.1500 0.1445 0.1450 85,417 +0.00(+0.35%)
Oct 09, 2020 0.1500 0.1500 0.1375 0.1445 181,600 +0.00(+3.07%)
Oct 08, 2020 0.1400 0.1402 0.1310 0.1402 188,913 +0.00(+2.26%)
Oct 07, 2020 0.1330 0.1371 0.1200 0.1371 121,756 +0.00(+3.16%)
Oct 06, 2020 0.1240 0.1489 0.1240 0.1329 244,035 -0.01(-8.15%)
Oct 05, 2020 0.1300 0.1472 0.1271 0.1447 329,499 +0.01(+6.32%)
Oct 02, 2020 0.1418 0.1458 0.1300 0.1361 105,900 -0.01(-3.75%)
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.