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

Hive Blockchain Technologies Ltd (OP: HVBTF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 3.500 3.930 3.400 3.900 2,985,900 +0.40(+11.43%)
Mar 30, 2021 3.465 3.500 3.310 3.500 1,907,095 +0.06(+1.74%)
Mar 29, 2021 3.450 3.500 3.350 3.440 1,960,096 +0.14(+4.24%)
Mar 26, 2021 3.375 3.450 3.180 3.300 1,598,100 +0.00(+0.00%)
Mar 25, 2021 2.750 3.301 2.600 3.300 4,227,196 +0.26(+8.55%)
Mar 24, 2021 3.425 3.564 2.910 3.040 3,046,587 -0.30(-8.98%)
Mar 23, 2021 3.580 3.600 3.320 3.340 2,217,810 -0.29(-7.99%)
Mar 22, 2021 3.795 3.800 3.610 3.630 2,110,596 -0.10(-2.70%)
Mar 19, 2021 3.700 3.840 3.610 3.731 1,832,500 +0.12(+3.34%)
Mar 18, 2021 3.900 4.010 3.600 3.610 2,577,921 -0.31(-7.96%)
Mar 17, 2021 3.500 3.930 3.310 3.922 3,104,921 +0.32(+8.94%)
Mar 16, 2021 3.800 3.850 3.520 3.600 2,421,032 -0.27(-6.98%)
Mar 15, 2021 3.920 4.070 3.830 3.870 2,353,569 -0.03(-0.77%)
Mar 12, 2021 3.870 3.970 3.750 3.900 2,624,400 -0.13(-3.23%)
Mar 11, 2021 4.005 4.150 3.950 4.030 2,667,841 +0.04(+1.00%)
Mar 10, 2021 4.400 4.450 3.900 3.990 4,562,327 -0.21(-5.07%)
Mar 09, 2021 4.260 4.450 4.183 4.203 4,218,622 +0.23(+5.87%)
Mar 08, 2021 3.930 4.150 3.532 3.970 4,642,883 +0.47(+13.55%)
Mar 05, 2021 3.600 3.750 2.630 3.496 9,459,800 -0.05(-1.51%)
Mar 04, 2021 4.130 4.250 3.160 3.550 8,107,509 -0.76(-17.63%)
Mar 03, 2021 4.630 4.710 4.220 4.310 4,020,952 -0.06(-1.37%)
Mar 02, 2021 4.810 4.960 4.260 4.370 4,442,921 -0.14(-3.11%)
Mar 01, 2021 4.250 4.530 4.080 4.510 4,774,889 +0.72(+19.00%)
Feb 26, 2021 3.800 4.030 3.560 3.790 4,789,700 -0.24(-5.96%)
Feb 25, 2021 4.500 4.780 3.860 4.030 5,885,782 -0.26(-6.06%)
Feb 24, 2021 4.500 4.500 4.120 4.290 5,647,961 +0.41(+10.57%)
Feb 23, 2021 4.210 4.470 3.498 3.880 14,681,403 -1.09(-21.93%)
Feb 22, 2021 4.500 5.700 4.200 4.970 11,980,840 -0.40(-7.36%)
Feb 19, 2021 5.095 5.750 5.074 5.365 13,091,100 +0.57(+11.84%)
Feb 18, 2021 4.650 5.200 4.100 4.797 12,583,498 +0.12(+2.50%)
Feb 17, 2021 4.100 4.750 3.990 4.680 12,623,792 +0.87(+22.95%)
Feb 16, 2021 3.470 3.910 3.430 3.807 14,296,648 +0.67(+21.23%)
Feb 12, 2021 2.640 3.150 2.548 3.140 12,931,500 +0.56(+21.71%)
Feb 11, 2021 2.550 2.640 2.420 2.580 5,320,778 +0.12(+4.73%)
Feb 10, 2021 2.330 2.670 2.250 2.463 4,725,784 -0.19(-7.04%)
Feb 09, 2021 2.410 2.653 2.410 2.650 6,636,423 +0.30(+12.77%)
Feb 08, 2021 2.450 2.470 2.310 2.350 6,957,777 +0.16(+7.16%)
Feb 05, 2021 2.250 2.263 2.170 2.193 2,832,800 -0.01(-0.42%)
Feb 04, 2021 2.280 2.280 2.140 2.202 2,729,990 -0.03(-1.25%)
Feb 03, 2021 2.200 2.260 2.160 2.230 3,536,275 +0.10(+4.76%)
Feb 02, 2021 1.990 2.160 1.900 2.129 4,388,195 +0.26(+13.83%)
Feb 01, 2021 1.905 1.990 1.790 1.870 3,222,196 -0.03(-1.58%)
Jan 29, 2021 2.300 2.350 1.900 1.900 4,613,900 -0.13(-6.40%)
Jan 28, 2021 1.750 2.050 1.750 2.030 4,530,312 +0.24(+13.41%)
Jan 27, 2021 1.950 1.950 1.738 1.790 4,448,794 -0.20(-10.05%)
Jan 26, 2021 2.000 2.050 1.900 1.990 2,498,829 -0.06(-2.93%)
Jan 25, 2021 2.200 2.210 1.980 2.050 3,581,658 +0.03(+1.49%)
Jan 22, 2021 1.940 2.090 1.940 2.020 3,194,000 +0.08(+4.13%)
Jan 21, 2021 1.842 2.000 1.821 1.940 7,193,017 -0.33(-14.54%)
Jan 20, 2021 2.350 2.410 2.020 2.270 4,321,685 -0.11(-4.62%)
Jan 19, 2021 2.485 2.490 2.360 2.380 4,289,517 +0.15(+6.73%)
Jan 15, 2021 2.330 2.330 2.160 2.230 4,348,200 -0.23(-9.35%)
Jan 14, 2021 2.440 2.610 2.240 2.460 4,466,704 +0.12(+5.13%)
Jan 13, 2021 2.415 2.430 2.240 2.340 3,936,506 -0.03(-1.27%)
Jan 12, 2021 2.105 2.420 2.105 2.370 5,857,976 +0.16(+7.24%)
Jan 11, 2021 2.050 2.350 1.939 2.210 11,526,851 -0.44(-16.60%)
Jan 08, 2021 2.600 2.770 2.450 2.650 11,732,600 +0.20(+8.16%)
Jan 07, 2021 2.350 2.550 2.220 2.450 12,576,608 +0.28(+13.03%)
Jan 06, 2021 2.180 2.370 2.120 2.167 9,811,113 +0.04(+2.00%)
Jan 05, 2021 2.040 2.140 1.900 2.125 5,861,644 +0.18(+8.97%)
Jan 04, 2021 2.200 2.200 1.920 1.950 9,157,199 +0.06(+3.17%)
Dec 31, 2020 1.890 1.890 1.890 5,340,747 -0.09(-4.32%)
Dec 30, 2020 2.000 2.120 1.960 1.975 5,340,747 +0.01(+0.27%)
Dec 29, 2020 2.090 2.150 1.800 1.970 4,414,963 -0.05(-2.31%)
Dec 28, 2020 2.290 2.300 1.960 2.017 6,946,370 +0.36(+21.48%)
Dec 24, 2020 1.850 1.860 1.520 1.660 9,057,100 -0.22(-11.70%)
Dec 23, 2020 2.240 2.250 1.870 1.880 7,226,168 -0.34(-15.32%)
Dec 22, 2020 2.220 2.230 2.050 2.220 5,867,023 +0.16(+7.77%)
Dec 21, 2020 2.000 2.280 1.968 2.060 7,017,530 +0.08(+4.30%)
Dec 18, 2020 2.065 2.230 1.770 1.975 7,084,700 -0.08(-4.12%)
Dec 17, 2020 2.280 2.484 1.850 2.060 14,530,583 +0.23(+12.57%)
Dec 16, 2020 1.555 1.850 1.520 1.830 9,616,786 +0.41(+29.03%)
Dec 15, 2020 1.185 1.438 1.170 1.418 6,298,274 +0.26(+22.80%)
Dec 14, 2020 1.100 1.180 1.100 1.155 3,525,796 +0.12(+12.14%)
Dec 11, 2020 1.100 1.100 1.010 1.030 2,232,800 -0.07(-6.36%)
Dec 10, 2020 1.060 1.110 0.9800 1.100 4,186,009 +0.05(+4.27%)
Dec 09, 2020 1.020 1.130 0.9929 1.055 5,458,518 -0.04(-3.21%)
Dec 08, 2020 1.120 1.230 1.070 1.090 5,400,294 -0.04(-3.54%)
Dec 07, 2020 1.000 1.150 1.000 1.130 5,551,855 +0.15(+15.31%)
Dec 04, 2020 0.9754 0.9934 0.9447 0.9800 3,417,400 -0.04(-3.59%)
Dec 03, 2020 0.9127 1.020 0.9127 1.016 4,500,037 +0.09(+9.84%)
Dec 02, 2020 0.9500 0.9800 0.8646 0.9254 2,874,692 -0.01(-0.78%)
Dec 01, 2020 0.9600 1.040 0.9000 0.9327 5,584,953 -0.03(-2.84%)
Nov 30, 2020 0.8200 0.9631 0.8126 0.9600 7,196,212 +0.30(+44.86%)
Nov 27, 2020 0.7070 0.7090 0.6364 0.6627 3,834,900 -0.11(-13.94%)
Nov 25, 2020 0.9250 0.9250 0.7500 0.7700 5,589,700 -0.09(-10.87%)
Nov 24, 2020 0.7700 0.9650 0.7700 0.8639 10,716,152 +0.12(+16.90%)
Nov 23, 2020 0.6214 0.7438 0.6000 0.7390 9,081,903 +0.19(+34.36%)
Nov 20, 2020 0.5225 0.5686 0.5225 0.5500 3,703,700 +0.04(+8.52%)
Nov 19, 2020 0.4481 0.5200 0.4050 0.5068 2,971,651 +0.05(+10.05%)
Nov 18, 2020 0.4950 0.5240 0.4500 0.4605 3,938,425 -0.01(-2.85%)
Nov 17, 2020 0.4099 0.4870 0.4000 0.4740 6,277,491 +0.07(+18.50%)
Nov 16, 2020 0.4050 0.4176 0.3850 0.4000 1,180,115 +0.01(+3.01%)
Nov 13, 2020 0.4098 0.4099 0.3800 0.3883 814,000 +0.00(+0.00%)
Nov 12, 2020 0.4137 0.4140 0.3717 0.3883 990,221 +0.00(+0.78%)
Nov 11, 2020 0.3881 0.4075 0.3550 0.3853 1,114,829 +0.01(+2.07%)
Nov 10, 2020 0.4000 0.5400 0.3655 0.3775 595,544 -0.01(-3.03%)
Nov 09, 2020 0.4064 0.4100 0.3402 0.3893 2,568,923 -0.01(-3.54%)
Nov 06, 2020 0.4295 0.4341 0.3897 0.4036 1,738,000 +0.00(+0.90%)
Nov 05, 2020 0.3950 0.4235 0.3798 0.4000 2,667,855 +0.03(+6.67%)
Nov 04, 2020 0.3306 0.3950 0.3131 0.3750 1,653,881 +0.02(+5.63%)
Nov 03, 2020 0.3799 0.3799 0.3480 0.3550 749,626 -0.00(-0.14%)
Nov 02, 2020 0.3740 0.3780 0.3000 0.3555 982,295 -0.02(-6.35%)
Oct 30, 2020 0.3173 0.3800 0.2999 0.3796 1,520,300 +0.06(+17.45%)
Oct 29, 2020 0.3138 0.3290 0.3081 0.3232 768,997 +0.00(+0.69%)
Oct 28, 2020 0.3186 0.3459 0.3070 0.3210 1,363,343 -0.03(-9.58%)
Oct 27, 2020 0.3350 0.3600 0.3000 0.3550 1,822,777 +0.04(+11.95%)
Oct 26, 2020 0.3375 0.3600 0.3028 0.3171 1,885,834 -0.02(-6.74%)
Oct 23, 2020 0.3699 0.3700 0.3200 0.3400 1,131,400 -0.02(-5.32%)
Oct 22, 2020 0.3700 0.3850 0.3477 0.3591 1,486,828 -0.00(-1.21%)
Oct 21, 2020 0.3450 0.3675 0.3000 0.3635 1,944,810 +0.03(+9.16%)
Oct 20, 2020 0.3387 0.3434 0.3172 0.3330 729,113 +0.01(+1.56%)
Oct 19, 2020 0.3231 0.3390 0.3200 0.3279 774,728 +0.01(+3.37%)
Oct 16, 2020 0.3299 0.3425 0.3050 0.3172 1,297,300 -0.01(-4.34%)
Oct 15, 2020 0.3391 0.3470 0.3200 0.3316 873,040 -0.01(-1.92%)
Oct 14, 2020 0.3345 0.3500 0.3200 0.3381 1,322,414 -0.00(-0.79%)
Oct 13, 2020 0.3629 0.3659 0.3299 0.3408 2,005,154 -0.03(-9.12%)
Oct 12, 2020 0.3350 0.3780 0.3305 0.3750 2,363,944 +0.05(+14.89%)
Oct 09, 2020 0.3300 0.3330 0.3001 0.3264 1,610,400 +0.03(+8.80%)
Oct 08, 2020 0.2650 0.3003 0.2605 0.3000 970,056 +0.04(+14.11%)
Oct 07, 2020 0.2620 0.2725 0.2550 0.2629 689,481 +0.00(+1.12%)
Oct 06, 2020 0.2860 0.2870 0.2250 0.2600 727,709 -0.00(-0.99%)
Oct 05, 2020 0.2625 0.2750 0.2570 0.2626 497,754 +0.00(+1.78%)
Oct 02, 2020 0.2635 0.2760 0.2550 0.2580 956,900 -0.01(-4.97%)
Oct 01, 2020 0.2950 0.2950 0.2575 0.2715 1,192,943 +0.00(+0.18%)
Sep 30, 2020 0.2825 0.2897 0.2520 0.2710 601,468 -0.01(-4.91%)
Sep 29, 2020 0.2975 0.3000 0.2800 0.2850 419,629 -0.00(-1.66%)
Sep 28, 2020 0.2975 0.3063 0.2763 0.2898 1,706,530 +0.02(+6.54%)
Sep 25, 2020 0.2970 0.3000 0.2600 0.2720 1,489,300 -0.01(-2.68%)
Sep 24, 2020 0.2612 0.2824 0.2447 0.2795 920,772 +0.03(+11.67%)
Sep 23, 2020 0.3000 0.3000 0.2371 0.2503 1,776,845 -0.03(-12.02%)
Sep 22, 2020 0.2900 0.2907 0.2700 0.2845 632,556 -0.00(-0.21%)
Sep 21, 2020 0.2900 0.3080 0.2657 0.2851 1,040,622 -0.02(-6.12%)
Sep 18, 2020 0.3154 0.3154 0.2950 0.3037 429,100 -0.01(-1.72%)
Sep 17, 2020 0.3200 0.3200 0.2850 0.3090 683,534 -0.00(-0.32%)
Sep 16, 2020 0.2960 0.3300 0.2960 0.3100 388,305 -0.00(-0.61%)
Sep 15, 2020 0.3200 0.3245 0.3004 0.3119 1,011,780 -0.01(-2.53%)
Sep 14, 2020 0.3263 0.3263 0.3100 0.3200 533,124 +0.01(+4.58%)
Sep 11, 2020 0.3097 0.3300 0.2966 0.3060 295,900 -0.01(-2.24%)
Sep 10, 2020 0.3116 0.3251 0.3066 0.3130 796,181 -0.00(-1.29%)
Sep 09, 2020 0.2683 0.3227 0.2683 0.3171 558,469 +0.01(+4.48%)
Sep 08, 2020 0.3175 0.3291 0.2873 0.3035 618,018 -0.02(-6.76%)
Sep 04, 2020 0.3200 0.3381 0.2986 0.3255 1,633,900 -0.00(-1.06%)
Sep 03, 2020 0.3095 0.3453 0.3095 0.3290 985,311 -0.03(-7.71%)
Sep 02, 2020 0.3800 0.3800 0.3439 0.3565 1,332,230 -0.02(-5.99%)
Sep 01, 2020 0.3600 0.3900 0.3600 0.3792 1,931,063 +0.02(+6.52%)
Aug 31, 2020 0.3616 0.3616 0.3300 0.3560 1,210,807 +0.03(+7.88%)
Aug 28, 2020 0.3280 0.3300 0.2999 0.3300 992,200 +0.02(+7.49%)
Aug 27, 2020 0.3137 0.3314 0.3000 0.3070 1,433,922 -0.02(-4.66%)
Aug 26, 2020 0.3038 0.3274 0.2948 0.3220 1,015,418 +0.02(+5.57%)
Aug 25, 2020 0.3400 0.3440 0.2950 0.3050 1,731,726 -0.04(-11.59%)
Aug 24, 2020 0.3430 0.3598 0.3328 0.3450 584,594 +0.01(+2.07%)
Aug 21, 2020 0.3830 0.3850 0.3285 0.3380 1,375,100 -0.03(-7.40%)
Aug 20, 2020 0.3590 0.3750 0.3500 0.3650 1,004,822 +0.01(+3.22%)
Aug 19, 2020 0.3769 0.3890 0.3482 0.3536 1,285,427 -0.04(-9.17%)
Aug 18, 2020 0.3975 0.4200 0.3700 0.3893 894,616 -0.00(-0.97%)
Aug 17, 2020 0.3500 0.4122 0.3500 0.3931 2,550,329 +0.00(+0.85%)
Aug 14, 2020 0.3900 0.4035 0.3700 0.3898 1,379,900 +0.03(+8.28%)
Aug 13, 2020 0.3625 0.3790 0.3500 0.3600 574,819 +0.00(+0.50%)
Aug 12, 2020 0.3500 0.3800 0.3500 0.3582 617,543 +0.00(+0.93%)
Aug 11, 2020 0.3875 0.3875 0.3494 0.3549 1,558,752 -0.04(-9.00%)
Aug 10, 2020 0.4210 0.4220 0.3712 0.3900 1,780,500 +0.01(+1.80%)
Aug 07, 2020 0.3910 0.4250 0.3579 0.3831 1,870,100 -0.02(-5.87%)
Aug 06, 2020 0.4116 0.4348 0.3900 0.4070 2,665,434 -0.01(-1.48%)
Aug 05, 2020 0.3950 0.4392 0.3950 0.4131 1,905,782 +0.02(+5.92%)
Aug 04, 2020 0.4150 0.4210 0.3700 0.3900 2,839,819 -0.05(-12.26%)
Aug 03, 2020 0.3670 0.4490 0.3600 0.4445 5,522,034 +0.08(+21.51%)
Jul 31, 2020 0.3450 0.3750 0.3400 0.3658 1,345,600 +0.03(+7.56%)
Jul 30, 2020 0.3265 0.3620 0.3200 0.3401 1,854,344 -0.02(-5.53%)
Jul 29, 2020 0.3630 0.3910 0.3400 0.3600 1,081,739 +0.00(+0.00%)
Jul 28, 2020 0.3665 0.3919 0.3300 0.3600 3,358,509 -0.00(-1.10%)
Jul 27, 2020 0.3001 0.3700 0.2700 0.3640 7,003,018 +0.08(+28.35%)
Jul 24, 2020 0.2850 0.2945 0.2704 0.2836 514,400 -0.00(-0.35%)
Jul 23, 2020 0.2635 0.2920 0.2594 0.2846 1,429,019 +0.03(+10.91%)
Jul 22, 2020 0.2670 0.2670 0.2444 0.2566 858,515 +0.01(+2.64%)
Jul 21, 2020 0.2363 0.2540 0.2363 0.2500 987,161 +0.01(+3.09%)
Jul 20, 2020 0.2272 0.2580 0.2264 0.2425 761,658 +0.00(+0.75%)
Jul 17, 2020 0.2332 0.2450 0.2217 0.2407 294,400 +0.01(+3.22%)
Jul 16, 2020 0.2158 0.2373 0.2158 0.2332 1,007,791 -0.01(-4.03%)
Jul 15, 2020 0.2500 0.2557 0.2270 0.2430 706,201 -0.01(-2.80%)
Jul 14, 2020 0.2500 0.2650 0.2360 0.2500 263,545 +0.00(+0.00%)
Jul 13, 2020 0.2666 0.2682 0.2500 0.2500 1,233,804 -0.00(-0.79%)
Jul 10, 2020 0.2600 0.2640 0.2400 0.2520 429,700 +0.01(+2.86%)
Jul 09, 2020 0.2600 0.2780 0.2380 0.2450 462,196 -0.02(-5.77%)
Jul 08, 2020 0.1980 0.2653 0.1980 0.2600 916,409 +0.03(+11.54%)
Jul 07, 2020 0.2474 0.2570 0.2200 0.2331 973,734 -0.01(-4.82%)
Jul 06, 2020 0.2370 0.2490 0.2310 0.2449 540,820 +0.01(+5.11%)
Jul 02, 2020 0.2251 0.2450 0.2231 0.2330 540,700 +0.01(+3.56%)
Jul 01, 2020 0.2350 0.2500 0.2210 0.2250 597,750 -0.01(-6.25%)
Jun 30, 2020 0.2021 0.2400 0.2000 0.2400 352,684 +0.01(+4.39%)
Jun 29, 2020 0.2104 0.2319 0.2104 0.2299 569,268 -0.00(-0.04%)
Jun 26, 2020 0.2360 0.2465 0.2180 0.2300 616,000 -0.01(-4.80%)
Jun 25, 2020 0.2453 0.2472 0.2300 0.2416 301,766 -0.01(-2.78%)
Jun 24, 2020 0.2600 0.2670 0.2345 0.2485 1,269,682 -0.02(-5.69%)
Jun 23, 2020 0.2576 0.2810 0.2500 0.2635 430,092 -0.00(-0.57%)
Jun 22, 2020 0.2455 0.2700 0.2431 0.2650 600,216 +0.02(+9.05%)
Jun 19, 2020 0.2450 0.2557 0.2370 0.2430 414,100 -0.01(-3.49%)
Jun 18, 2020 0.2401 0.2650 0.2401 0.2518 307,631 +0.01(+4.44%)
Jun 17, 2020 0.2625 0.2700 0.2400 0.2411 880,255 -0.02(-6.19%)
Jun 16, 2020 0.2810 0.2810 0.2499 0.2570 431,422 -0.01(-2.28%)
Jun 15, 2020 0.2520 0.2650 0.2205 0.2630 643,788 +0.01(+2.53%)
Jun 12, 2020 0.2600 0.2770 0.2280 0.2565 665,100 +0.01(+3.43%)
Jun 11, 2020 0.2895 0.2900 0.2424 0.2480 1,279,615 -0.05(-15.93%)
Jun 10, 2020 0.2800 0.2958 0.2750 0.2950 417,959 +0.01(+3.51%)
Jun 09, 2020 0.2980 0.3060 0.2701 0.2850 424,770 +0.00(+1.71%)
Jun 08, 2020 0.2925 0.3000 0.2798 0.2802 736,412 -0.01(-5.02%)
Jun 05, 2020 0.3025 0.3095 0.2787 0.2950 802,800 +0.00(+0.00%)
Jun 04, 2020 0.2900 0.3160 0.2900 0.2950 1,301,084 +0.00(+0.00%)
Jun 03, 2020 0.3000 0.3074 0.2848 0.2950 479,059 -0.01(-1.67%)
Jun 02, 2020 0.3030 0.3199 0.2800 0.3000 1,818,333 +0.02(+5.26%)
Jun 01, 2020 0.2766 0.2925 0.2510 0.2850 736,285 +0.01(+4.36%)
May 29, 2020 0.2918 0.2918 0.2600 0.2731 594,500 -0.00(-0.26%)
May 28, 2020 0.2645 0.2840 0.2640 0.2738 662,500 +0.01(+5.11%)
May 27, 2020 0.2467 0.2790 0.2433 0.2605 574,977 +0.01(+2.52%)
May 26, 2020 0.2435 0.2765 0.2435 0.2541 610,934 -0.00(-0.35%)
May 22, 2020 0.2600 0.2695 0.2400 0.2550 635,000 -0.00(-0.97%)
May 21, 2020 0.2471 0.2760 0.2421 0.2575 857,848 -0.02(-6.70%)
May 20, 2020 0.2900 0.3000 0.2700 0.2760 734,053 -0.00(-1.43%)
May 19, 2020 0.2910 0.2910 0.2460 0.2800 598,733 +0.01(+2.94%)
May 18, 2020 0.2790 0.2900 0.2600 0.2720 1,320,954 +0.00(+1.12%)
May 15, 2020 0.2825 0.3000 0.2650 0.2690 1,904,300 -0.03(-10.30%)
May 14, 2020 0.3100 0.3150 0.2920 0.2999 1,306,032 -0.00(-0.03%)
May 13, 2020 0.3100 0.3280 0.2850 0.3000 1,475,104 +0.00(+0.00%)
May 12, 2020 0.2801 0.3100 0.2801 0.3000 2,106,920 +0.02(+6.69%)
May 11, 2020 0.2590 0.3000 0.2390 0.2812 3,183,635 -0.04(-13.48%)
May 08, 2020 0.3230 0.3350 0.3056 0.3250 6,667,700 +0.02(+6.35%)
May 07, 2020 0.2758 0.3159 0.2758 0.3056 1,670,403 +0.03(+12.56%)
May 06, 2020 0.2506 0.2770 0.2506 0.2715 860,094 +0.02(+6.60%)
May 05, 2020 0.2500 0.2680 0.2411 0.2547 1,368,298 +0.00(+1.96%)
May 04, 2020 0.2363 0.2700 0.2335 0.2498 803,002 -0.01(-3.92%)
May 01, 2020 0.2451 0.2980 0.2451 0.2600 980,700 -0.02(-6.31%)
Apr 30, 2020 0.2900 0.3063 0.2530 0.2775 2,313,018 -0.01(-3.48%)
Apr 29, 2020 0.2460 0.2995 0.2460 0.2875 1,812,830 +0.04(+18.31%)
Apr 28, 2020 0.2500 0.2550 0.2300 0.2430 1,243,362 +0.01(+3.40%)
Apr 27, 2020 0.2260 0.2470 0.2240 0.2350 1,321,947 +0.01(+3.52%)
Apr 24, 2020 0.2275 0.2440 0.2100 0.2270 1,836,200 +0.00(+0.98%)
Apr 23, 2020 0.1593 0.2300 0.1593 0.2248 1,149,680 +0.04(+21.45%)
Apr 22, 2020 0.1700 0.1989 0.1700 0.1851 510,940 +0.01(+3.01%)
Apr 21, 2020 0.1809 0.1850 0.1650 0.1797 492,099 -0.00(-1.21%)
Apr 20, 2020 0.1684 0.2000 0.1680 0.1819 955,054 +0.01(+7.32%)
Apr 17, 2020 0.1800 0.1800 0.1597 0.1695 644,500 +0.01(+5.87%)
Apr 16, 2020 0.1413 0.1720 0.1413 0.1601 387,697 -0.00(-1.78%)
Apr 15, 2020 0.1699 0.1699 0.1520 0.1630 341,738 +0.00(+0.00%)
Apr 14, 2020 0.1550 0.1699 0.1500 0.1630 1,239,110 +0.01(+6.54%)
Apr 13, 2020 0.1700 0.1725 0.1475 0.1530 1,276,966 -0.02(-10.00%)
Apr 09, 2020 0.1734 0.1810 0.1600 0.1700 917,400 +0.01(+3.03%)
Apr 08, 2020 0.1800 0.1820 0.1560 0.1650 476,644 -0.01(-2.94%)
Apr 07, 2020 0.1600 0.1880 0.1600 0.1700 749,004 +0.01(+3.03%)
Apr 06, 2020 0.1549 0.1650 0.1500 0.1650 850,051 +0.02(+17.86%)
Apr 03, 2020 0.1448 0.1550 0.1325 0.1400 611,900 -0.00(-3.18%)
Apr 02, 2020 0.1347 0.1543 0.1210 0.1446 1,607,369 +0.02(+15.04%)
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.