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

Critical Elements Lithium Corp (TSV: CRE )

0.9300 -0.0100 (-1.06%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Apr 30, 2020 0.2500 0.2650 0.2500 0.2550 62,700 +0.01(+2.00%)
Apr 29, 2020 0.2600 0.2600 0.2500 0.2500 80,229 -0.01(-3.85%)
Apr 28, 2020 0.2600 0.2650 0.2550 0.2600 122,902 +0.01(+4.00%)
Apr 27, 2020 0.2500 0.2500 0.2500 0.2500 62,301 +0.00(+0.00%)
Apr 24, 2020 0.2500 0.2500 0.2500 0.2500 77,972 +0.00(+0.00%)
Apr 23, 2020 0.2600 0.2600 0.2500 0.2500 180,898 +0.00(+0.00%)
Apr 22, 2020 0.2600 0.2600 0.2500 0.2500 95,810 -0.01(-1.96%)
Apr 21, 2020 0.2500 0.2600 0.2500 0.2550 300,014 +0.00(+0.00%)
Apr 20, 2020 0.2700 0.2850 0.2500 0.2550 259,776 -0.02(-5.56%)
Apr 17, 2020 0.2800 0.2800 0.2650 0.2700 46,652 -0.01(-3.57%)
Apr 16, 2020 0.2800 0.2900 0.2800 0.2800 102,910 -0.01(-3.45%)
Apr 15, 2020 0.2650 0.3150 0.2650 0.2900 185,400 +0.01(+5.45%)
Apr 14, 2020 0.2700 0.2850 0.2700 0.2750 38,300 +0.02(+7.84%)
Apr 13, 2020 0.2700 0.2800 0.2550 0.2550 107,315 -0.01(-1.92%)
Apr 09, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 08, 2020 0.2800 0.2800 0.2450 0.2500 295,175 -0.03(-12.28%)
Apr 07, 2020 0.2950 0.2950 0.2850 0.2850 27,350 -0.02(-5.00%)
Apr 06, 2020 0.2750 0.3000 0.2750 0.3000 80,389 +0.02(+5.26%)
Apr 03, 2020 0.3100 0.3100 0.2750 0.2850 78,925 -0.03(-8.06%)
Apr 02, 2020 0.2950 0.3100 0.2950 0.3100 93,050 +0.02(+6.90%)
Apr 01, 2020 0.2600 0.2950 0.2550 0.2900 206,600 +0.03(+11.54%)
Mar 31, 2020 0.2600 0.2600 0.2500 0.2600 27,000 +0.02(+6.12%)
Mar 30, 2020 0.2450 0.2450 0.2350 0.2450 89,100 -0.01(-2.00%)
Mar 27, 2020 0.2400 0.2550 0.2400 0.2500 92,124 +0.01(+2.04%)
Mar 26, 2020 0.2500 0.2700 0.2400 0.2450 189,659 +0.01(+4.26%)
Mar 25, 2020 0.2400 0.2500 0.2300 0.2350 79,285 +0.00(+0.00%)
Mar 24, 2020 0.2450 0.2600 0.2300 0.2350 187,652 +0.00(+0.00%)
Mar 23, 2020 0.2400 0.2600 0.2300 0.2350 88,436 -0.04(-14.55%)
Mar 20, 2020 0.2550 0.2750 0.2400 0.2750 211,308 +0.01(+3.77%)
Mar 19, 2020 0.2400 0.2700 0.2100 0.2650 324,439 +0.03(+10.42%)
Mar 18, 2020 0.2700 0.2700 0.2400 0.2400 81,826 -0.04(-14.29%)
Mar 17, 2020 0.2700 0.2800 0.2550 0.2800 45,041 +0.00(+0.00%)
Mar 16, 2020 0.2850 0.2850 0.2300 0.2800 259,409 -0.03(-9.68%)
Mar 13, 2020 0.2750 0.3200 0.2750 0.3100 295,869 +0.04(+16.98%)
Mar 12, 2020 0.2800 0.2800 0.1700 0.2650 259,727 -0.04(-13.11%)
Mar 11, 2020 0.3400 0.3450 0.3050 0.3050 72,259 -0.01(-1.61%)
Mar 10, 2020 0.3400 0.3400 0.3100 0.3100 98,300 +0.01(+3.33%)
Mar 09, 2020 0.3350 0.3400 0.3000 0.3000 159,879 -0.06(-16.67%)
Mar 06, 2020 0.3550 0.3600 0.3550 0.3600 90,601 -0.02(-5.26%)
Mar 05, 2020 0.3850 0.4000 0.3700 0.3800 58,950 -0.04(-9.52%)
Mar 04, 2020 0.4400 0.4400 0.4200 0.4200 280,106 -0.01(-1.18%)
Mar 03, 2020 0.4500 0.4500 0.4250 0.4250 58,101 -0.01(-2.30%)
Mar 02, 2020 0.4050 0.4450 0.4050 0.4350 212,780 +0.03(+8.75%)
Feb 28, 2020 0.3800 0.4000 0.3300 0.4000 181,522 +0.01(+1.27%)
Feb 27, 2020 0.4150 0.4150 0.3700 0.3950 215,490 -0.01(-1.25%)
Feb 26, 2020 0.4200 0.4200 0.3900 0.4000 250,500 -0.03(-6.98%)
Feb 25, 2020 0.5500 0.5500 0.4250 0.4300 339,387 -0.07(-14.00%)
Feb 24, 2020 0.4050 0.5000 0.4050 0.5000 231,411 +0.05(+11.11%)
Feb 21, 2020 0.4050 0.4500 0.4050 0.4500 131,254 +0.03(+7.14%)
Feb 20, 2020 0.3950 0.4200 0.3950 0.4200 126,100 +0.02(+5.00%)
Feb 19, 2020 0.4000 0.4100 0.3950 0.4000 122,112 +0.00(+0.00%)
Feb 18, 2020 0.3500 0.4000 0.3500 0.4000 265,783 +0.05(+14.29%)
Feb 14, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Feb 13, 2020 0.3550 0.3550 0.3450 0.3450 19,800 -0.02(-4.17%)
Feb 12, 2020 0.3250 0.3600 0.3200 0.3600 282,115 +0.03(+10.77%)
Feb 11, 2020 0.3250 0.3300 0.3250 0.3250 67,005 +0.01(+1.56%)
Feb 10, 2020 0.3500 0.3500 0.3200 0.3200 59,350 -0.01(-3.03%)
Feb 07, 2020 0.3650 0.3650 0.3300 0.3300 44,801 -0.02(-7.04%)
Feb 06, 2020 0.3500 0.3750 0.3500 0.3550 269,450 +0.01(+2.90%)
Feb 05, 2020 0.3400 0.3550 0.3400 0.3450 53,800 +0.01(+2.99%)
Feb 04, 2020 0.3350 0.3400 0.3300 0.3350 64,913 +0.00(+0.00%)
Feb 03, 2020 0.3300 0.3350 0.3150 0.3350 96,840 +0.01(+1.52%)
Jan 31, 2020 0.3350 0.3350 0.3300 0.3300 93,501 -0.01(-1.49%)
Jan 30, 2020 0.3400 0.3400 0.3350 0.3350 38,715 +0.01(+1.52%)
Jan 29, 2020 0.3300 0.3350 0.3300 0.3300 32,529 +0.00(+0.00%)
Jan 28, 2020 0.3400 0.3400 0.3300 0.3300 17,347 -0.01(-1.49%)
Jan 27, 2020 0.3600 0.3600 0.3000 0.3350 478,583 -0.02(-6.94%)
Jan 24, 2020 0.3600 0.3600 0.3450 0.3600 318,167 +0.01(+1.41%)
Jan 23, 2020 0.3750 0.3750 0.3550 0.3550 69,711 -0.01(-1.39%)
Jan 22, 2020 0.3700 0.3700 0.3500 0.3600 99,148 -0.01(-2.70%)
Jan 21, 2020 0.3800 0.3800 0.3650 0.3700 326,310 +0.01(+1.37%)
Jan 20, 2020 0.3800 0.3800 0.3650 0.3650 47,413 -0.02(-3.95%)
Jan 17, 2020 0.3950 0.3950 0.3800 0.3800 65,054 -0.01(-2.56%)
Jan 16, 2020 0.3850 0.3900 0.3850 0.3900 57,000 +0.01(+2.63%)
Jan 15, 2020 0.3700 0.3800 0.3650 0.3800 114,850 +0.02(+4.11%)
Jan 14, 2020 0.3750 0.3750 0.3650 0.3650 57,371 -0.01(-2.67%)
Jan 13, 2020 0.4000 0.4000 0.3700 0.3750 248,706 -0.01(-2.60%)
Jan 10, 2020 0.4000 0.4450 0.3700 0.3850 5,042,083 -0.02(-4.94%)
Jan 09, 2020 0.4000 0.4200 0.3800 0.4050 111,105 +0.01(+2.53%)
Jan 08, 2020 0.3950 0.4050 0.3950 0.3950 29,800 -0.01(-1.25%)
Jan 07, 2020 0.3700 0.4200 0.3700 0.4000 146,805 +0.04(+11.11%)
Jan 06, 2020 0.3750 0.3750 0.3400 0.3600 356,404 -0.02(-4.00%)
Jan 03, 2020 0.3700 0.3750 0.3650 0.3750 189,000 -0.01(-1.32%)
Jan 02, 2020 0.3900 0.3900 0.3700 0.3800 234,761 +0.00(+0.00%)
Dec 31, 2019 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Dec 30, 2019 0.3700 0.3800 0.3700 0.3750 66,300 +0.01(+1.35%)
Dec 27, 2019 0.3900 0.3900 0.3700 0.3700 342,100 -0.01(-2.63%)
Dec 24, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 23, 2019 0.3950 0.3950 0.3700 0.3800 178,022 +0.00(+0.00%)
Dec 20, 2019 0.3800 0.3900 0.3750 0.3800 1,337,899 +0.01(+1.33%)
Dec 19, 2019 0.3800 0.3800 0.3750 0.3750 148,996 +0.02(+4.17%)
Dec 18, 2019 0.3900 0.3900 0.3600 0.3600 141,610 -0.03(-6.49%)
Dec 17, 2019 0.3950 0.4000 0.3850 0.3850 339,342 -0.01(-1.28%)
Dec 16, 2019 0.4000 0.4000 0.3800 0.3900 206,003 +0.01(+2.63%)
Dec 13, 2019 0.4200 0.4300 0.3800 0.3800 397,934 -0.03(-8.43%)
Dec 12, 2019 0.4300 0.4300 0.4000 0.4150 159,803 +0.01(+1.22%)
Dec 11, 2019 0.4300 0.4300 0.4050 0.4100 169,036 -0.03(-6.82%)
Dec 10, 2019 0.4400 0.4500 0.4400 0.4400 65,600 -0.01(-2.22%)
Dec 09, 2019 0.4650 0.4700 0.4500 0.4500 161,270 -0.03(-6.25%)
Dec 06, 2019 0.4850 0.4850 0.4700 0.4800 67,585 -0.01(-1.03%)
Dec 05, 2019 0.4900 0.5000 0.4750 0.4850 56,752 -0.03(-4.90%)
Dec 04, 2019 0.4850 0.5200 0.4850 0.5100 74,322 +0.03(+5.15%)
Dec 03, 2019 0.4900 0.4900 0.4800 0.4850 38,791 -0.03(-4.90%)
Dec 02, 2019 0.5100 0.5100 0.5000 0.5100 67,605 -0.01(-1.92%)
Nov 29, 2019 0.5300 0.5300 0.5200 0.5200 49,600 -0.02(-3.70%)
Nov 28, 2019 0.5200 0.5500 0.5200 0.5400 93,050 +0.01(+1.89%)
Nov 27, 2019 0.5500 0.5500 0.5300 0.5300 45,940 -0.02(-3.64%)
Nov 26, 2019 0.5400 0.5500 0.5400 0.5500 37,000 +0.01(+1.85%)
Nov 25, 2019 0.5600 0.5600 0.5400 0.5400 63,810 -0.03(-5.26%)
Nov 22, 2019 0.5300 0.5700 0.5200 0.5700 202,050 +0.04(+7.55%)
Nov 21, 2019 0.5800 0.5800 0.5300 0.5300 99,295 -0.05(-8.62%)
Nov 20, 2019 0.5400 0.5800 0.5400 0.5800 22,000 +0.02(+3.57%)
Nov 19, 2019 0.5500 0.5700 0.5500 0.5600 113,489 -0.01(-1.75%)
Nov 18, 2019 0.5700 0.5800 0.5300 0.5700 112,920 -0.01(-1.72%)
Nov 15, 2019 0.5900 0.5900 0.5700 0.5800 31,113 +0.00(+0.00%)
Nov 14, 2019 0.6200 0.6200 0.5800 0.5800 56,015 -0.04(-6.45%)
Nov 13, 2019 0.5900 0.6300 0.5800 0.6200 240,053 +0.01(+1.64%)
Nov 12, 2019 0.6300 0.6300 0.6100 0.6100 31,650 -0.02(-3.17%)
Nov 11, 2019 0.5500 0.6300 0.5500 0.6300 285,700 +0.08(+14.55%)
Nov 08, 2019 0.5400 0.5500 0.5000 0.5500 149,905 +0.02(+3.77%)
Nov 07, 2019 0.4900 0.5300 0.4900 0.5300 57,463 +0.02(+3.92%)
Nov 06, 2019 0.4800 0.5100 0.4600 0.5100 116,883 +0.04(+8.51%)
Nov 05, 2019 0.5100 0.5400 0.4700 0.4700 143,345 -0.02(-4.08%)
Nov 04, 2019 0.4500 0.5100 0.4300 0.4900 299,794 +0.03(+6.52%)
Nov 01, 2019 0.4050 0.4600 0.4050 0.4600 140,000 +0.06(+15.00%)
Oct 31, 2019 0.4300 0.4300 0.4000 0.4000 224,461 -0.03(-6.98%)
Oct 30, 2019 0.4200 0.4300 0.4200 0.4300 83,591 +0.01(+2.38%)
Oct 29, 2019 0.4200 0.4200 0.4100 0.4200 52,800 +0.01(+1.20%)
Oct 28, 2019 0.4300 0.4350 0.4150 0.4150 71,723 -0.02(-3.49%)
Oct 25, 2019 0.4350 0.4500 0.4250 0.4300 37,900 +0.00(+0.00%)
Oct 24, 2019 0.5000 0.5000 0.4200 0.4300 212,056 -0.06(-12.24%)
Oct 23, 2019 0.4550 0.5200 0.4550 0.4900 271,101 +0.06(+13.95%)
Oct 22, 2019 0.4500 0.4500 0.4300 0.4300 37,844 -0.01(-2.27%)
Oct 21, 2019 0.4000 0.4500 0.4000 0.4400 180,146 +0.04(+10.00%)
Oct 18, 2019 0.3750 0.4100 0.3750 0.4000 177,938 +0.03(+8.11%)
Oct 17, 2019 0.3600 0.3700 0.3500 0.3700 35,875 +0.01(+2.78%)
Oct 16, 2019 0.3600 0.3750 0.3600 0.3600 23,887 +0.00(+0.00%)
Oct 15, 2019 0.3550 0.3700 0.3550 0.3600 171,299 +0.00(+0.00%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 10, 2019 0.3600 0.3600 0.3500 0.3500 100,500 +0.00(+0.00%)
Oct 09, 2019 0.3500 0.3500 0.3500 0.3500 19,611 -0.01(-1.41%)
Oct 08, 2019 0.3650 0.3700 0.3500 0.3550 28,095 +0.00(+0.00%)
Oct 07, 2019 0.3450 0.3550 0.3400 0.3550 28,500 -0.01(-1.39%)
Oct 04, 2019 0.3600 0.3700 0.3600 0.3600 123,504 -0.01(-2.70%)
Oct 03, 2019 0.3650 0.3700 0.3650 0.3700 21,199 +0.01(+1.37%)
Oct 02, 2019 0.3800 0.4100 0.3650 0.3650 166,009 +0.00(+0.00%)
Oct 01, 2019 0.3650 0.3650 0.3650 0.3650 8,730 -0.03(-6.41%)
Sep 30, 2019 0.3950 0.3950 0.3900 0.3900 12,000 +0.00(+0.00%)
Sep 27, 2019 0.3900 0.3900 0.3900 0.3900 35,057 +0.01(+1.30%)
Sep 26, 2019 0.3800 0.3850 0.3800 0.3850 20,600 +0.02(+4.05%)
Sep 24, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Sep 23, 2019 0.3900 0.3950 0.3900 0.3900 11,500 +0.00(+0.00%)
Sep 20, 2019 0.3850 0.3900 0.3850 0.3900 32,500 +0.02(+4.00%)
Sep 18, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Sep 17, 2019 0.4000 0.4100 0.3900 0.4000 34,851 +0.01(+1.27%)
Sep 16, 2019 0.4150 0.4150 0.3800 0.3950 96,850 +0.00(+0.00%)
Sep 13, 2019 0.3900 0.4100 0.3800 0.3950 425,195 +0.06(+17.91%)
Sep 12, 2019 0.3150 0.3350 0.3100 0.3350 103,600 +0.02(+6.35%)
Sep 11, 2019 0.3000 0.3150 0.3000 0.3150 187,525 +0.02(+5.00%)
Sep 10, 2019 0.3050 0.3100 0.3000 0.3000 60,000 -0.01(-1.64%)
Sep 09, 2019 0.3000 0.3100 0.2950 0.3050 83,300 +0.01(+3.39%)
Sep 06, 2019 0.3000 0.3000 0.2950 0.2950 88,442 -0.01(-3.28%)
Sep 05, 2019 0.3000 0.3050 0.2550 0.3050 867,904 +0.01(+1.67%)
Sep 04, 2019 0.2950 0.3000 0.2900 0.3000 68,200 -0.02(-4.76%)
Sep 03, 2019 0.3200 0.3300 0.2700 0.3150 152,545 -0.02(-4.55%)
Aug 30, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Aug 29, 2019 0.3300 0.3300 0.3200 0.3250 65,000 -0.02(-5.80%)
Aug 28, 2019 0.3250 0.3450 0.3200 0.3450 68,965 +0.00(+1.47%)
Aug 27, 2019 0.3300 0.3450 0.3300 0.3400 39,000 +0.01(+1.49%)
Aug 26, 2019 0.3500 0.3500 0.3350 0.3350 30,344 -0.01(-2.90%)
Aug 23, 2019 0.3400 0.3500 0.3400 0.3450 35,600 +0.01(+2.99%)
Aug 22, 2019 0.3450 0.3450 0.3350 0.3350 28,000 -0.01(-4.29%)
Aug 21, 2019 0.3300 0.3550 0.3300 0.3500 37,911 +0.01(+4.48%)
Aug 20, 2019 0.3450 0.3450 0.3350 0.3350 22,500 -0.01(-1.47%)
Aug 19, 2019 0.3600 0.3600 0.3400 0.3400 54,447 -0.01(-4.23%)
Aug 16, 2019 0.3500 0.3600 0.3500 0.3550 25,050 +0.01(+4.41%)
Aug 15, 2019 0.3450 0.3500 0.3400 0.3400 111,100 +0.01(+3.03%)
Aug 14, 2019 0.3650 0.3650 0.3300 0.3300 324,141 -0.03(-9.59%)
Aug 13, 2019 0.3650 0.3800 0.3650 0.3650 59,600 +0.00(+0.00%)
Aug 12, 2019 0.3750 0.3850 0.3650 0.3650 37,250 -0.02(-5.19%)
Aug 09, 2019 0.3600 0.3850 0.3450 0.3850 584,849 +0.02(+4.05%)
Aug 08, 2019 0.3900 0.3900 0.3700 0.3700 111,269 -0.03(-6.33%)
Aug 07, 2019 0.3850 0.3950 0.3800 0.3950 43,600 +0.02(+3.95%)
Aug 06, 2019 0.3900 0.3900 0.3800 0.3800 82,996 -0.02(-5.00%)
Aug 02, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 01, 2019 0.4100 0.4100 0.3900 0.4000 126,534 -0.01(-1.23%)
Jul 31, 2019 0.3800 0.4100 0.3750 0.4050 91,400 +0.04(+10.96%)
Jul 30, 2019 0.3750 0.3850 0.3650 0.3650 228,630 -0.01(-2.67%)
Jul 29, 2019 0.4150 0.4150 0.3700 0.3750 598,100 -0.02(-5.06%)
Jul 26, 2019 0.4000 0.4450 0.3950 0.3950 450,903 -0.01(-1.25%)
Jul 25, 2019 0.3950 0.4000 0.3900 0.4000 184,914 +0.01(+2.56%)
Jul 24, 2019 0.3900 0.3950 0.3900 0.3900 121,020 +0.00(+0.00%)
Jul 23, 2019 0.3900 0.3950 0.3850 0.3900 121,552 +0.01(+2.63%)
Jul 22, 2019 0.3900 0.3900 0.3800 0.3800 68,900 -0.01(-2.56%)
Jul 19, 2019 0.3500 0.3900 0.3500 0.3900 263,313 +0.04(+11.43%)
Jul 18, 2019 0.3500 0.3500 0.3400 0.3500 298,550 +0.00(+0.00%)
Jul 17, 2019 0.3500 0.3700 0.3300 0.3500 781,999 +0.00(+0.00%)
Jul 16, 2019 0.3900 0.3900 0.3500 0.3500 676,806 -0.03(-7.89%)
Jul 15, 2019 0.4000 0.4000 0.3800 0.3800 63,319 +0.00(+0.00%)
Jul 12, 2019 0.4300 0.4300 0.3800 0.3800 128,046 -0.03(-7.32%)
Jul 11, 2019 0.3900 0.4100 0.3900 0.4100 47,600 +0.01(+2.50%)
Jul 10, 2019 0.4050 0.4150 0.3700 0.4000 216,854 +0.00(+0.00%)
Jul 09, 2019 0.4100 0.4100 0.4000 0.4000 101,084 -0.01(-1.23%)
Jul 08, 2019 0.4300 0.4400 0.4050 0.4050 267,400 -0.01(-2.41%)
Jul 05, 2019 0.4250 0.4250 0.4150 0.4150 59,100 -0.02(-3.49%)
Jul 04, 2019 0.4300 0.4300 0.4250 0.4300 40,000 +0.00(+0.00%)
Jul 03, 2019 0.4600 0.4600 0.4200 0.4300 89,819 +0.01(+1.18%)
Jul 02, 2019 0.4400 0.4650 0.4150 0.4250 112,017 +0.02(+3.66%)
Jun 28, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 27, 2019 0.4250 0.4250 0.4050 0.4100 201,410 -0.01(-2.38%)
Jun 26, 2019 0.4400 0.4450 0.4200 0.4200 67,019 -0.01(-2.33%)
Jun 25, 2019 0.4550 0.4600 0.4300 0.4300 154,591 -0.02(-3.37%)
Jun 24, 2019 0.4900 0.4900 0.4450 0.4450 89,508 -0.02(-4.30%)
Jun 21, 2019 0.4700 0.4700 0.4550 0.4650 36,810 +0.01(+2.20%)
Jun 20, 2019 0.4850 0.4850 0.4550 0.4550 81,509 -0.01(-1.09%)
Jun 19, 2019 0.4600 0.4850 0.4550 0.4600 43,470 +0.01(+2.22%)
Jun 18, 2019 0.4900 0.4900 0.4500 0.4500 221,450 -0.04(-9.09%)
Jun 17, 2019 0.5100 0.5100 0.4950 0.4950 67,000 -0.03(-4.81%)
Jun 14, 2019 0.5200 0.5200 0.5100 0.5200 12,000 +0.03(+6.12%)
Jun 13, 2019 0.5200 0.5200 0.4900 0.4900 42,783 -0.02(-3.92%)
Jun 12, 2019 0.5100 0.5200 0.5100 0.5100 51,108 +0.02(+4.08%)
Jun 11, 2019 0.5400 0.5400 0.4900 0.4900 190,706 -0.05(-9.26%)
Jun 10, 2019 0.5400 0.5700 0.5400 0.5400 71,310 +0.00(+0.00%)
Jun 07, 2019 0.5700 0.5700 0.5400 0.5400 146,900 -0.05(-8.47%)
Jun 06, 2019 0.5100 0.5900 0.5100 0.5900 140,965 +0.07(+13.46%)
Jun 05, 2019 0.4850 0.5200 0.4850 0.5200 101,000 +0.04(+7.22%)
Jun 04, 2019 0.5000 0.5000 0.4850 0.4850 42,579 -0.01(-1.02%)
Jun 03, 2019 0.4900 0.5000 0.4900 0.4900 22,147 +0.00(+0.00%)
May 31, 2019 0.5500 0.5800 0.4850 0.4900 265,750 -0.09(-15.52%)
May 30, 2019 0.6100 0.6100 0.4700 0.5800 335,227 -0.02(-3.33%)
May 29, 2019 0.4700 0.6000 0.4700 0.6000 841,579 +0.13(+27.66%)
May 28, 2019 0.4100 0.4700 0.4100 0.4700 199,200 +0.07(+17.50%)
May 27, 2019 0.4350 0.4350 0.3900 0.4000 283,542 -0.05(-12.09%)
May 24, 2019 0.4400 0.4550 0.4400 0.4550 34,100 +0.03(+5.81%)
May 23, 2019 0.4550 0.4550 0.4300 0.4300 78,430 -0.02(-4.44%)
May 22, 2019 0.4500 0.4700 0.4500 0.4500 25,000 -0.01(-1.10%)
May 21, 2019 0.5000 0.5000 0.4300 0.4550 433,068 -0.02(-5.21%)
May 17, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 16, 2019 0.4800 0.4800 0.4800 0.4800 55,815 +0.01(+1.05%)
May 15, 2019 0.4800 0.4850 0.4650 0.4750 85,118 -0.02(-4.04%)
May 14, 2019 0.4800 0.5000 0.4800 0.4950 22,500 +0.01(+1.02%)
May 13, 2019 0.4800 0.4900 0.4600 0.4900 191,850 +0.01(+2.08%)
May 10, 2019 0.4850 0.4900 0.4800 0.4800 73,400 +0.00(+0.00%)
May 09, 2019 0.5000 0.5000 0.4800 0.4800 171,278 -0.01(-2.04%)
May 08, 2019 0.4750 0.4900 0.4500 0.4900 277,634 +0.02(+5.38%)
May 07, 2019 0.5100 0.5100 0.4650 0.4650 116,925 -0.05(-10.58%)
May 06, 2019 0.4900 0.5500 0.4700 0.5200 454,575 +0.04(+7.22%)
May 03, 2019 0.4850 0.4850 0.4750 0.4850 113,500 +0.00(+0.00%)
May 02, 2019 0.4700 0.4850 0.4500 0.4850 83,050 +0.02(+5.43%)
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.