Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (OP: FFMGF )

0.1045 +0.0073 (+7.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2022 0.2019 0.2080 0.1976 0.1985 259,106 +0.00(+0.25%)
Apr 28, 2022 0.1995 0.2024 0.1924 0.1980 655,209 +0.00(+0.20%)
Apr 27, 2022 0.1995 0.2033 0.1976 0.1976 1,208,917 -0.00(-0.95%)
Apr 26, 2022 0.2000 0.2085 0.1976 0.1995 985,123 -0.01(-2.83%)
Apr 25, 2022 0.2100 0.2125 0.2010 0.2053 521,897 -0.01(-3.39%)
Apr 22, 2022 0.2155 0.2191 0.2078 0.2125 389,015 -0.01(-2.92%)
Apr 21, 2022 0.2202 0.2251 0.2111 0.2189 690,217 -0.00(-0.55%)
Apr 20, 2022 0.2200 0.2270 0.2200 0.2201 582,916 -0.00(-1.74%)
Apr 19, 2022 0.2250 0.2331 0.2211 0.2240 692,521 -0.00(-1.10%)
Apr 18, 2022 0.2300 0.2400 0.2243 0.2265 516,258 -0.00(-0.44%)
Apr 14, 2022 0.2175 0.2350 0.2175 0.2275 406,805 -0.01(-3.23%)
Apr 13, 2022 0.2290 0.2399 0.2256 0.2351 857,298 +0.01(+2.26%)
Apr 12, 2022 0.2178 0.2299 0.2178 0.2299 378,617 +0.01(+5.60%)
Apr 11, 2022 0.2268 0.2270 0.2177 0.2177 175,807 -0.01(-4.10%)
Apr 08, 2022 0.2129 0.2275 0.2100 0.2270 341,694 +0.01(+3.04%)
Apr 07, 2022 0.2164 0.2234 0.2164 0.2203 558,709 -0.00(-1.34%)
Apr 06, 2022 0.2225 0.2256 0.2178 0.2233 409,301 -0.00(-0.71%)
Apr 05, 2022 0.2200 0.2380 0.2200 0.2249 404,831 +0.00(+0.94%)
Apr 04, 2022 0.2270 0.2410 0.2195 0.2228 205,064 -0.00(-0.98%)
Apr 01, 2022 0.2300 0.2300 0.2153 0.2250 359,023 +0.01(+2.27%)
Mar 31, 2022 0.2174 0.2265 0.2174 0.2200 185,638 -0.00(-1.83%)
Mar 30, 2022 0.2230 0.2266 0.2203 0.2241 543,292 +0.00(+1.45%)
Mar 29, 2022 0.2200 0.2222 0.2143 0.2209 139,984 +0.01(+2.70%)
Mar 28, 2022 0.2291 0.2297 0.2151 0.2151 217,394 -0.01(-4.14%)
Mar 25, 2022 0.2277 0.2300 0.2211 0.2244 180,514 -0.00(-1.49%)
Mar 24, 2022 0.2280 0.2400 0.2223 0.2278 902,688 -0.00(-0.96%)
Mar 23, 2022 0.2249 0.2300 0.2204 0.2300 543,738 +0.00(+1.81%)
Mar 22, 2022 0.2330 0.2330 0.2248 0.2259 139,590 -0.01(-2.80%)
Mar 21, 2022 0.2400 0.2400 0.2211 0.2324 225,889 -0.00(-0.26%)
Mar 18, 2022 0.2390 0.2430 0.2292 0.2330 277,980 -0.00(-0.85%)
Mar 17, 2022 0.2323 0.2429 0.2307 0.2350 517,685 +0.00(+0.47%)
Mar 16, 2022 0.2329 0.2346 0.2214 0.2339 202,332 +0.01(+2.59%)
Mar 15, 2022 0.2200 0.2313 0.2200 0.2280 297,742 +0.00(+0.88%)
Mar 14, 2022 0.2425 0.2471 0.2258 0.2260 512,246 -0.02(-7.34%)
Mar 11, 2022 0.2409 0.2489 0.2377 0.2439 334,451 -0.00(-0.20%)
Mar 10, 2022 0.2375 0.2477 0.2375 0.2444 249,676 +0.00(+0.99%)
Mar 09, 2022 0.2391 0.2475 0.2290 0.2420 924,972 +0.00(+0.37%)
Mar 08, 2022 0.2500 0.2546 0.2353 0.2411 457,877 -0.00(-1.59%)
Mar 07, 2022 0.2488 0.2610 0.2300 0.2450 594,048 +0.01(+2.08%)
Mar 04, 2022 0.2480 0.2480 0.2271 0.2400 449,364 +0.01(+2.70%)
Mar 03, 2022 0.2253 0.2400 0.2250 0.2337 252,403 +0.00(+1.43%)
Mar 02, 2022 0.2300 0.2311 0.2236 0.2304 236,344 +0.00(+1.95%)
Mar 01, 2022 0.2300 0.2300 0.2216 0.2260 134,211 +0.00(+0.44%)
Feb 28, 2022 0.2125 0.2280 0.2125 0.2250 210,750 +0.01(+4.99%)
Feb 25, 2022 0.2120 0.2176 0.2109 0.2143 361,665 +0.00(+1.28%)
Feb 24, 2022 0.2200 0.2250 0.2116 0.2116 428,507 -0.00(-1.58%)
Feb 23, 2022 0.2215 0.2215 0.2117 0.2150 418,776 -0.01(-2.27%)
Feb 22, 2022 0.2300 0.2330 0.2153 0.2200 190,188 -0.01(-2.44%)
Feb 18, 2022 0.2255 0 -0.00(-1.96%)
Feb 17, 2022 0.2325 0.2400 0.2225 0.2300 393,195 +0.00(+0.88%)
Feb 16, 2022 0.2250 0.2338 0.2242 0.2280 277,363 +0.00(+1.33%)
Feb 15, 2022 0.2300 0.2450 0.2173 0.2250 141,508 -0.01(-2.17%)
Feb 14, 2022 0.2030 0.2327 0.2030 0.2300 236,405 +0.01(+3.60%)
Feb 11, 2022 0.2100 0.2220 0.2100 0.2220 222,667 +0.00(+0.91%)
Feb 10, 2022 0.2097 0.2200 0.2097 0.2200 283,502 +0.00(+1.80%)
Feb 09, 2022 0.2097 0.2232 0.2097 0.2161 83,541 -0.00(-0.60%)
Feb 08, 2022 0.2289 0.2289 0.2113 0.2174 147,742 -0.00(-0.91%)
Feb 07, 2022 0.2289 0.2289 0.2121 0.2194 362,522 +0.01(+3.00%)
Feb 04, 2022 0.1960 0.2130 0.1960 0.2130 298,057 +0.00(+1.43%)
Feb 03, 2022 0.2111 0.2100 447,848 -0.00(-0.94%)
Feb 02, 2022 0.2214 0.2214 0.2050 0.2120 157,461 -0.01(-2.93%)
Feb 01, 2022 0.2230 0.2246 0.2160 0.2184 260,673 -0.00(-1.09%)
Jan 31, 2022 0.2190 0.2282 0.2050 0.2208 264,199 +0.01(+3.61%)
Jan 28, 2022 0.2144 0.2157 0.2105 0.2131 188,049 +0.00(+0.14%)
Jan 27, 2022 0.2139 0.2200 0.2033 0.2128 340,174 -0.01(-4.01%)
Jan 26, 2022 0.2298 0.2316 0.2177 0.2217 266,980 -0.00(-0.76%)
Jan 25, 2022 0.2200 0.2249 0.2150 0.2234 279,874 +0.00(+0.13%)
Jan 24, 2022 0.2214 0.2300 0.2150 0.2231 528,043 -0.00(-1.50%)
Jan 21, 2022 0.2400 0.2494 0.2265 0.2265 186,485 -0.01(-6.21%)
Jan 20, 2022 0.2400 0.2500 0.2400 0.2415 321,323 -0.00(-1.23%)
Jan 19, 2022 0.2155 0.2452 0.2155 0.2445 166,781 +0.01(+6.30%)
Jan 18, 2022 0.2300 0.2490 0.2265 0.2300 209,477 +0.00(+0.00%)
Jan 14, 2022 0.2300 0 -0.00(-0.99%)
Jan 13, 2022 0.2361 0.2414 0.2323 0.2323 162,520 -0.01(-2.19%)
Jan 12, 2022 0.2450 0.2500 0.2344 0.2375 230,981 -0.00(-0.04%)
Jan 11, 2022 0.2423 0.2500 0.2322 0.2376 292,165 +0.00(+0.81%)
Jan 10, 2022 0.2380 0.2500 0.2302 0.2357 193,257 -0.00(-1.55%)
Jan 07, 2022 0.2580 0.2580 0.2350 0.2394 278,315 -0.00(-0.25%)
Jan 06, 2022 0.2400 0.2450 0.2320 0.2400 126,395 -0.01(-2.40%)
Jan 05, 2022 0.2420 0.2600 0.2417 0.2459 149,972 +0.00(+0.82%)
Jan 04, 2022 0.2340 0.2439 0.2340 0.2439 203,734 +0.01(+4.90%)
Jan 03, 2022 0.2508 0.2599 0.2124 0.2325 156,972 -0.01(-3.81%)
Dec 31, 2021 0.2392 0.2457 0.2300 0.2417 319,965 +0.01(+2.20%)
Dec 30, 2021 0.2250 0.2472 0.2250 0.2365 286,392 +0.00(+1.15%)
Dec 29, 2021 0.2407 0.2445 0.2337 0.2338 430,859 -0.01(-4.18%)
Dec 28, 2021 0.2300 0.2600 0.2300 0.2440 324,565 +0.01(+6.09%)
Dec 27, 2021 0.2400 0.2650 0.2300 0.2300 574,508 -0.01(-4.17%)
Dec 23, 2021 0.2285 0.2400 0.2285 0.2400 144,662 +0.01(+2.56%)
Dec 22, 2021 0.2417 0.2417 0.2315 0.2340 289,737 -0.00(-1.76%)
Dec 21, 2021 0.2475 0.2580 0.2313 0.2382 359,868 +0.01(+3.57%)
Dec 20, 2021 0.2366 0.2481 0.2280 0.2300 845,804 -0.01(-4.60%)
Dec 17, 2021 0.2387 0.2473 0.2290 0.2411 186,966 +0.00(+0.54%)
Dec 16, 2021 0.2317 0.2400 0.2267 0.2398 506,584 +0.01(+6.29%)
Dec 15, 2021 0.2201 0.2306 0.2120 0.2256 532,949 +0.00(+1.76%)
Dec 14, 2021 0.2278 0.2387 0.2171 0.2217 407,042 -0.01(-4.03%)
Dec 13, 2021 0.2424 0.2426 0.2276 0.2310 473,405 -0.01(-4.74%)
Dec 10, 2021 0.2622 0.2622 0.2410 0.2425 561,984 -0.02(-7.62%)
Dec 09, 2021 0.2550 0.2625 0.2479 0.2625 277,621 +0.01(+3.75%)
Dec 08, 2021 0.2540 0.2540 0.2320 0.2530 234,720 -0.00(-0.39%)
Dec 07, 2021 0.2460 0.2690 0.2310 0.2540 483,291 +0.01(+3.08%)
Dec 06, 2021 0.2308 0.2513 0.2200 0.2464 757,357 +0.00(+1.36%)
Dec 03, 2021 0.2330 0.2459 0.2300 0.2431 497,978 +0.00(+1.38%)
Dec 02, 2021 0.2400 0.2424 0.2308 0.2398 296,183 +0.00(+1.35%)
Dec 01, 2021 0.2357 0.2477 0.2353 0.2366 543,307 -0.00(-1.58%)
Nov 30, 2021 0.2476 0.2592 0.2390 0.2404 841,801 -0.01(-5.84%)
Nov 29, 2021 0.2533 0.2578 0.2416 0.2553 415,722 +0.01(+2.12%)
Nov 26, 2021 0.2492 0.2540 0.2474 0.2500 488,888 -0.00(-0.60%)
Nov 24, 2021 0.2573 0.2624 0.2515 0.2515 257,401 -0.01(-2.86%)
Nov 23, 2021 0.2678 0.2750 0.2523 0.2589 335,407 -0.01(-4.11%)
Nov 22, 2021 0.2671 0.2742 0.2500 0.2700 512,909 +0.00(+0.22%)
Nov 19, 2021 0.2701 0.2744 0.2581 0.2694 741,742 -0.00(-1.14%)
Nov 18, 2021 0.2775 0.2725 0.2725 0.2725 342,181 -0.00(-0.95%)
Nov 17, 2021 0.2520 0.2810 0.2520 0.2751 596,107 +0.02(+5.81%)
Nov 16, 2021 0.2700 0.2860 0.2590 0.2600 677,676 -0.00(-1.85%)
Nov 15, 2021 0.2530 0.2830 0.2510 0.2649 1,327,029 +0.00(+1.11%)
Nov 12, 2021 0.2600 0.2770 0.2402 0.2620 183,769 -0.00(-0.38%)
Nov 11, 2021 0.2650 0.2690 0.2488 0.2630 320,003 +0.00(+0.84%)
Nov 10, 2021 0.2402 0.2608 356,982 +0.01(+3.00%)
Nov 09, 2021 0.2356 0.2600 0.2356 0.2532 461,386 +0.00(+1.28%)
Nov 08, 2021 0.2338 0.2500 0.2338 0.2500 628,135 +0.01(+5.04%)
Nov 05, 2021 0.2375 0.2455 0.2320 0.2380 225,443 +0.00(+0.21%)
Nov 04, 2021 0.2550 0.2550 0.2350 0.2375 152,472 -0.00(-0.04%)
Nov 03, 2021 0.2550 0.2550 0.2331 0.2376 203,519 +0.00(+1.84%)
Nov 02, 2021 0.2407 0.2510 0.2330 0.2333 428,544 -0.01(-2.38%)
Nov 01, 2021 0.2475 0.2485 0.2350 0.2390 451,153 -0.01(-3.82%)
Oct 29, 2021 0.2520 0.2595 0.2450 0.2485 166,352 -0.01(-3.68%)
Oct 28, 2021 0.2600 0.2600 0.2450 0.2580 188,446 +0.01(+2.67%)
Oct 27, 2021 0.2513 0.2542 0.2450 0.2513 206,156 +0.00(+0.44%)
Oct 26, 2021 0.2450 0.2502 612,076 -0.01(-2.87%)
Oct 25, 2021 0.2500 0.2690 0.2456 0.2576 515,873 +0.01(+3.95%)
Oct 22, 2021 0.2400 0.2600 0.2392 0.2478 284,561 +0.00(+0.57%)
Oct 21, 2021 0.2500 0.2511 0.2300 0.2464 90,408 -0.00(-1.83%)
Oct 20, 2021 0.2450 0.2517 0.2423 0.2510 339,994 +0.01(+2.45%)
Oct 19, 2021 0.2320 0.2569 0.2320 0.2450 436,828 -0.00(-0.73%)
Oct 18, 2021 0.2400 0.2506 0.2400 0.2468 311,292 +0.00(+0.94%)
Oct 15, 2021 0.2600 0.2600 0.2415 0.2445 423,428 -0.01(-3.44%)
Oct 14, 2021 0.2560 0.2600 0.2524 0.2532 225,303 -0.00(-0.90%)
Oct 13, 2021 0.2400 0.2577 0.2373 0.2555 316,935 +0.02(+7.62%)
Oct 12, 2021 0.2320 0.2500 0.2300 0.2374 415,264 -0.00(-1.08%)
Oct 11, 2021 0.2370 0.2444 0.2320 0.2400 182,376 +0.01(+2.61%)
Oct 08, 2021 0.2320 0.2414 0.2320 0.2339 301,730 -0.00(-0.51%)
Oct 07, 2021 0.2340 0.2397 0.2322 0.2351 224,121 +0.00(+0.47%)
Oct 06, 2021 0.2250 0.2344 0.2250 0.2340 313,781 +0.01(+4.79%)
Oct 05, 2021 0.2290 0.2350 0.2214 0.2233 352,165 -0.01(-3.75%)
Oct 04, 2021 0.2430 0.2560 0.2300 0.2320 336,079 -0.00(-0.30%)
Oct 01, 2021 0.2490 0.2580 0.2315 0.2327 493,130 -0.00(-1.61%)
Sep 30, 2021 0.2250 0.2446 0.2250 0.2365 334,552 +0.00(+1.59%)
Sep 29, 2021 0.2335 0.2455 0.2291 0.2328 157,124 -0.01(-2.96%)
Sep 28, 2021 0.2400 0.2590 0.2240 0.2399 625,936 -0.01(-3.69%)
Sep 27, 2021 0.2590 0.2617 0.2491 0.2491 391,805 -0.01(-3.45%)
Sep 24, 2021 0.2533 0.2688 0.2533 0.2580 545,788 -0.01(-2.12%)
Sep 23, 2021 0.2750 0.2814 0.2600 0.2636 387,735 -0.01(-4.08%)
Sep 22, 2021 0.2550 0.2753 0.2450 0.2748 983,769 +0.02(+9.66%)
Sep 21, 2021 0.2387 0.2549 0.2387 0.2506 512,578 +0.00(+0.24%)
Sep 20, 2021 0.2474 0.2474 0.2438 0.2500 387,711 -0.00(-1.19%)
Sep 17, 2021 0.2480 0.2577 0.2480 0.2530 365,029 -0.00(-0.82%)
Sep 16, 2021 0.2539 0.2618 0.2500 0.2551 572,555 -0.01(-2.26%)
Sep 15, 2021 0.2650 0.2654 0.2601 0.2610 249,439 -0.00(-1.51%)
Sep 14, 2021 0.2638 0.2700 0.2600 0.2650 158,185 +0.00(+0.19%)
Sep 13, 2021 0.2647 0.2784 0.2600 0.2645 386,309 -0.00(-1.56%)
Sep 10, 2021 0.2761 0.2764 0.2672 0.2687 614,300 -0.00(-0.48%)
Sep 09, 2021 0.2800 0.2800 0.2600 0.2700 197,549 -0.00(-0.48%)
Sep 08, 2021 0.2647 0.2800 0.2647 0.2713 137,117 +0.00(+1.42%)
Sep 07, 2021 0.2714 0.2871 0.2675 0.2675 397,273 -0.01(-4.16%)
Sep 03, 2021 0.2800 0.2842 0.2688 0.2791 596,959 +0.00(+1.53%)
Sep 02, 2021 0.2600 0.2798 0.2600 0.2749 210,875 +0.00(+0.70%)
Sep 01, 2021 0.2650 0.2784 0.2650 0.2730 356,373 -0.00(-1.73%)
Aug 31, 2021 0.2600 0.2900 0.2600 0.2778 112,259 -0.00(-0.04%)
Aug 30, 2021 0.2900 0.2900 0.2700 0.2779 218,631 +0.01(+2.17%)
Aug 27, 2021 0.2601 0.2756 0.2510 0.2720 298,430 +0.01(+2.80%)
Aug 26, 2021 0.2600 0.2850 0.2600 0.2646 420,874 +0.00(+1.15%)
Aug 25, 2021 0.2625 0.2700 0.2609 0.2616 156,150 -0.01(-3.11%)
Aug 24, 2021 0.2724 0.2900 0.2683 0.2700 207,873 +0.00(+0.37%)
Aug 23, 2021 0.2800 0.2800 0.2604 0.2690 434,992 +0.01(+2.28%)
Aug 20, 2021 0.2552 0.2630 0.2539 0.2630 511,581 +0.00(+0.80%)
Aug 19, 2021 0.2850 0.2850 0.2602 0.2609 332,397 -0.01(-4.40%)
Aug 18, 2021 0.2732 0.2990 0.2679 0.2729 535,683 -0.00(-0.04%)
Aug 17, 2021 0.2818 0.2900 0.2682 0.2730 558,387 -0.01(-2.74%)
Aug 16, 2021 0.2990 0.2990 0.2761 0.2807 425,172 -0.00(-1.09%)
Aug 13, 2021 0.2808 0.2899 0.2784 0.2838 419,944 -0.00(-0.21%)
Aug 12, 2021 0.2916 0.2916 0.2801 0.2844 294,329 -0.00(-0.21%)
Aug 11, 2021 0.2680 0.2887 0.2680 0.2850 106,720 +0.00(+1.79%)
Aug 10, 2021 0.2689 0.3020 0.2677 0.2800 304,875 +0.00(+0.00%)
Aug 09, 2021 0.2900 0.2900 0.2680 0.2800 990,342 -0.01(-3.65%)
Aug 06, 2021 0.2800 0.3000 0.2800 0.2906 574,663 -0.00(-0.41%)
Aug 05, 2021 0.3060 0.3060 0.2900 0.2918 253,092 -0.00(-1.42%)
Aug 04, 2021 0.3000 0.3198 0.2948 0.2960 598,050 -0.01(-1.66%)
Aug 03, 2021 0.3019 0.3110 0.2907 0.3010 277,280 -0.01(-2.11%)
Aug 02, 2021 0.3307 0.3307 0.2814 0.3075 803,949 -0.01(-1.60%)
Jul 30, 2021 0.3200 0.3200 0.3050 0.3125 191,267 -0.00(-0.35%)
Jul 29, 2021 0.3036 0.3200 0.3000 0.3136 293,654 +0.01(+3.88%)
Jul 28, 2021 0.2900 0.3033 0.2900 0.3019 252,370 +0.01(+2.34%)
Jul 27, 2021 0.2938 0.3230 0.2900 0.2950 171,261 -0.01(-2.22%)
Jul 26, 2021 0.3000 0.3221 0.2974 0.3017 597,420 +0.00(+0.20%)
Jul 23, 2021 0.3070 0.3089 0.2900 0.3011 337,140 -0.00(-0.13%)
Jul 22, 2021 0.3279 0.3370 0.3000 0.3015 272,310 -0.02(-5.43%)
Jul 21, 2021 0.3130 0.3191 0.2950 0.3188 698,376 +0.02(+8.07%)
Jul 20, 2021 0.2900 0.3170 0.2900 0.2950 720,238 -0.01(-1.67%)
Jul 19, 2021 0.3166 0.3208 0.2968 0.3000 1,391,291 -0.02(-6.25%)
Jul 16, 2021 0.3520 0.3520 0.3150 0.3200 1,074,049 -0.01(-3.38%)
Jul 15, 2021 0.3663 0.3700 0.3212 0.3312 980,904 -0.04(-10.12%)
Jul 14, 2021 0.3950 0.3950 0.3670 0.3685 550,551 -0.02(-4.29%)
Jul 13, 2021 0.3850 0.3876 0.3644 0.3850 570,188 -0.00(-0.03%)
Jul 12, 2021 0.3925 0.4000 0.3806 0.3851 766,507 +0.00(+0.00%)
Jul 09, 2021 0.3778 0.3939 0.3730 0.3851 719,432 +0.01(+3.24%)
Jul 08, 2021 0.3900 0.4000 0.3674 0.3730 1,139,906 -0.01(-3.09%)
Jul 07, 2021 0.3800 0.4000 0.3771 0.3849 795,429 -0.00(-1.10%)
Jul 06, 2021 0.4130 0.4210 0.3831 0.3892 2,433,513 +0.01(+1.73%)
Jul 02, 2021 0.3775 0.3950 0.3731 0.3826 1,043,745 -0.00(-0.62%)
Jul 01, 2021 0.3860 0.4041 0.3800 0.3850 1,039,961 +0.01(+3.77%)
Jun 30, 2021 0.3599 0.3715 0.3513 0.3710 992,135 +0.02(+4.51%)
Jun 29, 2021 0.3750 0.3750 0.3490 0.3550 1,090,407 -0.00(-0.45%)
Jun 28, 2021 0.3715 0.3930 0.3525 0.3566 1,167,677 -0.00(-0.94%)
Jun 25, 2021 0.3573 0.3950 0.3500 0.3600 1,083,882 +0.00(+0.73%)
Jun 24, 2021 0.4000 0.4075 0.3450 0.3574 2,375,985 -0.03(-7.77%)
Jun 23, 2021 0.4000 0.4120 0.3737 0.3875 3,861,697 +0.01(+3.69%)
Jun 22, 2021 0.3555 0.3739 0.3514 0.3737 5,394,464 +0.02(+6.16%)
Jun 21, 2021 0.3250 0.3550 0.3100 0.3520 4,898,947 +0.05(+15.60%)
Jun 18, 2021 0.3080 0.3100 0.3012 0.3045 379,044 -0.00(-0.91%)
Jun 17, 2021 0.3020 0.3154 0.3020 0.3073 977,711 -0.01(-2.44%)
Jun 16, 2021 0.3089 0.3217 0.3089 0.3150 316,038 -0.01(-1.56%)
Jun 15, 2021 0.3100 0.3207 0.3100 0.3200 190,300 +0.00(+1.01%)
Jun 14, 2021 0.3228 0.3228 0.3000 0.3168 352,841 -0.00(-1.34%)
Jun 11, 2021 0.3340 0.3400 0.3152 0.3211 1,440,668 -0.00(-0.74%)
Jun 10, 2021 0.3050 0.3271 0.3026 0.3235 735,427 +0.01(+3.85%)
Jun 09, 2021 0.2942 0.3159 0.2942 0.3115 462,293 +0.01(+2.03%)
Jun 08, 2021 0.3360 0.3360 0.3051 0.3053 405,315 -0.00(-1.36%)
Jun 07, 2021 0.3010 0.3150 0.3010 0.3095 629,382 -0.01(-1.78%)
Jun 04, 2021 0.3097 0.3185 0.3097 0.3151 368,768 +0.00(+0.22%)
Jun 03, 2021 0.3111 0.3300 0.3054 0.3144 492,600 -0.01(-3.65%)
Jun 02, 2021 0.3300 0.3300 0.3050 0.3263 410,534 +0.01(+2.19%)
Jun 01, 2021 0.3250 0.3377 0.3060 0.3193 1,843,041 +0.00(+0.57%)
May 28, 2021 0.3100 0.3192 0.3028 0.3175 360,295 +0.01(+2.58%)
May 27, 2021 0.3300 0.3300 0.3060 0.3095 400,518 -0.01(-3.28%)
May 26, 2021 0.3175 0.3203 0.3074 0.3200 908,116 +0.01(+1.75%)
May 25, 2021 0.3106 0.3175 0.3054 0.3145 615,387 +0.00(+1.29%)
May 24, 2021 0.2994 0.3200 0.2994 0.3105 275,090 +0.01(+2.68%)
May 21, 2021 0.3020 0.3200 0.3000 0.3024 877,795 -0.00(-1.50%)
May 20, 2021 0.3183 0.3190 0.2920 0.3070 569,078 +0.01(+2.13%)
May 19, 2021 0.3035 0.3100 0.2964 0.3006 438,307 -0.01(-3.00%)
May 18, 2021 0.3070 0.3103 0.3070 0.3099 490,148 +0.00(+0.94%)
May 17, 2021 0.2890 0.3073 0.2819 0.3070 699,155 +0.01(+3.12%)
May 14, 2021 0.2700 0.3000 0.2700 0.2977 497,529 +0.01(+3.12%)
May 13, 2021 0.2800 0.2931 0.2789 0.2887 466,154 -0.00(-0.45%)
May 12, 2021 0.3000 0.3030 0.2900 0.2900 271,412 -0.01(-2.55%)
May 11, 2021 0.3000 0.3022 0.2900 0.2976 285,006 -0.00(-1.13%)
May 10, 2021 0.3100 0.3100 0.2936 0.3010 582,476 +0.00(+0.37%)
May 07, 2021 0.2923 0.3014 0.2913 0.2999 414,850 +0.01(+2.60%)
May 06, 2021 0.2800 0.2950 0.2800 0.2923 792,130 +0.01(+2.56%)
May 05, 2021 0.2799 0.2895 0.2750 0.2850 277,112 +0.00(+1.06%)
May 04, 2021 0.2803 0.2900 0.2760 0.2820 774,309 -0.00(-1.05%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.