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

Emergent Metals Corp (OP: EGMCF )

0.0261 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 12, 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 (%)
Jun 30, 2021 0.0533 0.0533 0.0533 0.0533 2,000 +0.01(+11.04%)
Jun 29, 2021 0.0499 0.0506 0.0480 0.0480 28,000 -0.00(-4.00%)
Jun 28, 2021 0.0500 0.0503 0.0482 0.0500 11,900 -0.01(-11.35%)
Jun 25, 2021 0.0564 0.0564 0.0564 0.0564 400 +0.01(+15.10%)
Jun 24, 2021 0.0554 0.0554 0.0490 0.0490 18,500 -0.01(-10.75%)
Jun 23, 2021 0.0578 0.0578 0.0545 0.0549 44,200 +0.01(+12.04%)
Jun 22, 2021 0.0490 0.0490 0.0490 0.0490 1,000 -0.00(-5.22%)
Jun 21, 2021 0.0540 0.0540 0.0517 0.0517 10,891 -0.00(-7.68%)
Jun 18, 2021 0.0560 0.0560 0.0560 0.0560 8,000 +0.00(+7.49%)
Jun 17, 2021 0.0521 0.0521 0.0521 0.0521 50,000 -0.00(-0.95%)
Jun 16, 2021 0.0526 0.0526 0.0526 0.0526 10,000 -0.00(-0.57%)
Jun 15, 2021 0.0529 0.0529 0.0529 0.0529 14,070 -0.00(-4.17%)
Jun 14, 2021 0.0528 0.0584 0.0521 0.0552 14,300 -0.00(-1.43%)
Jun 11, 2021 0.0528 0.0560 0.0528 0.0560 2,000 -0.00(-0.18%)
Jun 10, 2021 0.0584 0.0584 0.0561 0.0561 22,490 +0.00(+1.26%)
Jun 09, 2021 0.0527 0.0554 0.0527 0.0554 1,500 +0.00(+4.92%)
Jun 08, 2021 0.0583 0.0583 0.0528 0.0528 69,600 -0.01(-9.74%)
Jun 07, 2021 0.0585 0.0600 0.0585 0.0585 55,000 +0.00(+4.65%)
Jun 04, 2021 0.0600 0.0600 0.0531 0.0559 36,500 -0.00(-6.83%)
Jun 03, 2021 0.0623 0.0623 0.0592 0.0600 17,125 +0.00(+4.17%)
Jun 02, 2021 0.0576 0.0576 0.0576 0.0576 10,715 +0.00(+0.52%)
Jun 01, 2021 0.0600 0.0602 0.0547 0.0573 55,704 +0.00(+7.30%)
May 28, 2021 0.0600 0.0600 0.0533 0.0534 28,400 +0.00(+0.00%)
May 27, 2021 0.0566 0.0589 0.0532 0.0534 163,000 -0.00(-6.97%)
May 26, 2021 0.0643 0.0643 0.0574 0.0574 22,000 -0.00(-4.17%)
May 25, 2021 0.0599 0.0599 0.0599 0.0599 2,078 +0.00(+4.72%)
May 24, 2021 0.0571 0.0572 0.0571 0.0572 2,200 -0.00(-0.17%)
May 21, 2021 0.0578 0.0578 0.0573 0.0573 13,058 -0.00(-4.66%)
May 20, 2021 0.0572 0.0601 0.0572 0.0601 26,407 +0.00(+3.44%)
May 19, 2021 0.0573 0.0581 0.0573 0.0581 30,000 +0.00(+5.44%)
May 18, 2021 0.0521 0.0551 0.0521 0.0551 24,600 +0.00(+3.18%)
May 17, 2021 0.0534 0.0534 0.0534 0.0534 56,500 +0.00(+0.56%)
May 14, 2021 0.0500 0.0577 0.0500 0.0531 124,979 -0.00(-7.97%)
May 13, 2021 0.0469 0.0600 0.0469 0.0577 39,490 -0.00(-0.52%)
May 12, 2021 0.0580 0.0580 0.0498 0.0580 3,500 +0.00(+0.00%)
May 11, 2021 0.0550 0.0580 0.0550 0.0580 6,739 +0.00(+9.02%)
May 10, 2021 0.0532 0.0532 0.0532 0.0532 1,016 -0.00(-5.17%)
May 07, 2021 0.0580 0.0580 0.0561 0.0561 244,300 -0.00(-0.18%)
May 06, 2021 0.0553 0.0562 0.0528 0.0562 20,800 +0.00(+7.05%)
May 05, 2021 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+0.38%)
May 04, 2021 0.0526 0.0554 0.0501 0.0523 61,407 -0.00(-5.42%)
May 03, 2021 0.0578 0.0605 0.0525 0.0553 22,317 +0.00(+5.53%)
Apr 30, 2021 0.0524 0.0524 0.0524 0.0524 8,000 -0.00(-0.95%)
Apr 29, 2021 0.0621 0.0621 0.0528 0.0529 36,000 -0.00(-3.82%)
Apr 28, 2021 0.0550 0.0573 0.0550 0.0550 65,300 -0.00(-2.83%)
Apr 27, 2021 0.0598 0.0600 0.0566 0.0566 52,291 -0.00(-5.67%)
Apr 26, 2021 0.0600 0.0609 0.0580 0.0600 172,669 +0.00(+6.19%)
Apr 23, 2021 0.0565 0.0565 0.0565 0.0565 2,500 +0.01(+13.91%)
Apr 21, 2021 0.0496 0.0496 0.0496 0 -0.00(-0.80%)
Apr 20, 2021 0.0500 0.0517 0.0500 0.0500 12,320 +0.00(+0.00%)
Apr 19, 2021 0.0538 0.0563 0.0500 0.0500 150,677 -0.01(-11.82%)
Apr 16, 2021 0.0535 0.0567 0.0522 0.0567 47,800 +0.00(+5.98%)
Apr 15, 2021 0.0530 0.0551 0.0520 0.0535 56,519 -0.00(-2.73%)
Apr 14, 2021 0.0543 0.0562 0.0520 0.0550 24,696 +0.00(+5.77%)
Apr 13, 2021 0.0600 0.0600 0.0520 0.0520 187,900 -0.00(-7.80%)
Apr 12, 2021 0.0600 0.0600 0.0535 0.0564 252,190 -0.00(-3.59%)
Apr 09, 2021 0.0687 0.0687 0.0580 0.0585 203,200 -0.00(-2.50%)
Apr 08, 2021 0.0599 0.0684 0.0576 0.0600 1,170,290 +0.01(+27.93%)
Apr 07, 2021 0.0500 0.0500 0.0469 0.0469 11,425 -0.01(-12.66%)
Apr 06, 2021 0.0561 0.0561 0.0537 0.0537 7,500 +0.00(+7.83%)
Apr 05, 2021 0.0450 0.0500 0.0450 0.0498 59,004 +0.00(+2.47%)
Apr 01, 2021 0.0450 0.0500 0.0450 0.0486 23,200 +0.00(+0.83%)
Mar 31, 2021 0.0450 0.0482 0.0450 0.0482 7,004 -0.00(-1.83%)
Mar 30, 2021 0.0492 0.0492 0.0491 0.0491 250 -0.00(-8.05%)
Mar 29, 2021 0.0500 0.0534 0.0455 0.0534 31,144 +0.00(+6.80%)
Mar 26, 2021 0.0506 0.0531 0.0500 0.0500 44,900 -0.00(-6.19%)
Mar 25, 2021 0.0594 0.0594 0.0533 0.0533 2,175 +0.00(+4.92%)
Mar 24, 2021 0.0538 0.0538 0.0508 0.0508 26,500 -0.01(-10.25%)
Mar 23, 2021 0.0550 0.0598 0.0550 0.0566 55,491 -0.00(-4.39%)
Mar 22, 2021 0.0591 0.0612 0.0591 0.0592 5,619 -0.00(-4.21%)
Mar 19, 2021 0.0606 0.0645 0.0596 0.0618 58,900 +0.01(+11.55%)
Mar 18, 2021 0.0543 0.0571 0.0515 0.0554 29,090 -0.00(-4.48%)
Mar 17, 2021 0.0580 0.0580 0.0580 0.0580 157 +0.00(+2.47%)
Mar 16, 2021 0.0600 0.0600 0.0558 0.0566 7,220 -0.00(-0.70%)
Mar 15, 2021 0.0518 0.0570 0.0518 0.0570 6,451 +0.01(+9.83%)
Mar 12, 2021 0.0555 0.0560 0.0519 0.0519 11,500 -0.00(-5.64%)
Mar 11, 2021 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+3.77%)
Mar 10, 2021 0.0526 0.0555 0.0525 0.0530 60,935 +0.00(+3.92%)
Mar 09, 2021 0.0520 0.0520 0.0472 0.0510 59,589 -0.00(-1.35%)
Mar 08, 2021 0.0500 0.0519 0.0495 0.0517 161,000 +0.00(+5.51%)
Mar 05, 2021 0.0504 0.0504 0.0485 0.0490 29,900 +0.00(+4.70%)
Mar 04, 2021 0.0505 0.0505 0.0468 0.0468 8,218 -0.00(-0.43%)
Mar 03, 2021 0.0467 0.0518 0.0467 0.0470 31,850 +0.00(+0.00%)
Mar 02, 2021 0.0518 0.0518 0.0470 0.0470 700 -0.00(-4.08%)
Mar 01, 2021 0.0497 0.0524 0.0490 0.0490 6,908 -0.00(-3.73%)
Feb 26, 2021 0.0506 0.0511 0.0505 0.0509 144,000 +0.00(+0.20%)
Feb 25, 2021 0.0548 0.0554 0.0508 0.0508 8,718 -0.01(-15.33%)
Feb 24, 2021 0.0549 0.0600 0.0549 0.0600 107,715 -0.00(-1.15%)
Feb 23, 2021 0.0607 0.0607 0.0607 0.0607 2,000 +0.00(+1.17%)
Feb 22, 2021 0.0504 0.0600 0.0479 0.0600 168,990 +0.01(+25.00%)
Feb 19, 2021 0.0477 0.0480 0.0450 0.0480 5,300 +0.00(+0.00%)
Feb 18, 2021 0.0480 0.0480 0.0480 0.0480 10,041 -0.00(-1.64%)
Feb 17, 2021 0.0515 0.0520 0.0463 0.0488 46,270 +0.00(+8.20%)
Feb 16, 2021 0.0463 0.0463 0.0451 0.0451 22,670 -0.00(-3.22%)
Feb 12, 2021 0.0466 0.0466 0.0466 0.0466 1,900 -0.00(-1.89%)
Feb 11, 2021 0.0493 0.0493 0.0475 0.0475 12,192 +0.00(+0.85%)
Feb 10, 2021 0.0469 0.0500 0.0439 0.0471 79,500 +0.00(+0.64%)
Feb 09, 2021 0.0460 0.0513 0.0460 0.0468 96,876 +0.00(+0.65%)
Feb 08, 2021 0.0465 0.0465 0.0445 0.0465 132,180 +0.00(+9.15%)
Feb 05, 2021 0.0426 0.0427 0.0426 0.0426 6,000 +0.00(+0.71%)
Feb 04, 2021 0.0444 0.0465 0.0421 0.0423 234,509 -0.00(-4.73%)
Feb 03, 2021 0.0444 0.0444 0.0422 0.0444 3,389 +0.00(+0.91%)
Feb 02, 2021 0.0462 0.0500 0.0415 0.0440 230,933 -0.01(-13.39%)
Feb 01, 2021 0.0464 0.0508 0.0449 0.0508 79,750 +0.01(+11.16%)
Jan 29, 2021 0.0500 0.0500 0.0425 0.0457 136,600 -0.01(-10.39%)
Jan 28, 2021 0.0427 0.0510 0.0427 0.0510 102,000 +0.01(+20.00%)
Jan 27, 2021 0.0474 0.0474 0.0425 0.0425 60,378 -0.01(-16.67%)
Jan 26, 2021 0.0510 0.0510 0.0495 0.0510 5,100 -0.00(-0.78%)
Jan 25, 2021 0.0500 0.0590 0.0465 0.0514 461,498 -0.00(-0.19%)
Jan 22, 2021 0.0516 0.0516 0.0460 0.0515 6,500 +0.00(+8.65%)
Jan 21, 2021 0.0517 0.0517 0.0474 0.0474 1,300 -0.01(-12.06%)
Jan 20, 2021 0.0500 0.0565 0.0500 0.0539 205,480 -0.00(-1.10%)
Jan 19, 2021 0.0501 0.0561 0.0497 0.0545 468,573 -0.00(-1.27%)
Jan 15, 2021 0.0544 0.0554 0.0534 0.0552 17,400 -0.00(-4.83%)
Jan 14, 2021 0.0563 0.0601 0.0509 0.0580 1,086,096 +0.00(+6.23%)
Jan 13, 2021 0.0550 0.0555 0.0536 0.0546 26,002 -0.00(-1.09%)
Jan 12, 2021 0.0552 0.0555 0.0552 0.0552 40,500 +0.00(+1.47%)
Jan 11, 2021 0.0520 0.0553 0.0520 0.0544 32,212 +0.00(+2.84%)
Jan 08, 2021 0.0590 0.0590 0.0527 0.0529 25,400 -0.00(-7.19%)
Jan 07, 2021 0.0571 0.0625 0.0553 0.0570 7,509 -0.00(-0.70%)
Jan 06, 2021 0.0599 0.0600 0.0545 0.0574 409,650 -0.00(-4.33%)
Jan 05, 2021 0.0660 0.0668 0.0600 0.0600 227,490 -0.01(-8.81%)
Jan 04, 2021 0.0700 0.0700 0.0624 0.0658 157,000 +0.00(+3.13%)
Dec 31, 2020 0.0638 0.0638 0.0638 82,735 +0.00(+3.91%)
Dec 30, 2020 0.0549 0.0614 0.0536 0.0614 82,735 +0.01(+14.34%)
Dec 29, 2020 0.0558 0.0558 0.0535 0.0537 41,598 -0.00(-7.41%)
Dec 28, 2020 0.0565 0.0580 0.0565 0.0580 2,420 +0.00(+3.39%)
Dec 24, 2020 0.0585 0.0589 0.0561 0.0561 113,000 -0.00(-3.28%)
Dec 23, 2020 0.0559 0.0580 0.0559 0.0580 11,127 -0.00(-1.19%)
Dec 22, 2020 0.0681 0.0681 0.0561 0.0587 34,058 +0.00(+3.35%)
Dec 21, 2020 0.0552 0.0571 0.0552 0.0568 15,720 +0.00(+8.81%)
Dec 18, 2020 0.0484 0.0522 0.0473 0.0522 37,800 +0.00(+4.40%)
Dec 17, 2020 0.0591 0.0591 0.0500 0.0500 275,754 -0.00(-4.76%)
Dec 16, 2020 0.0616 0.0616 0.0512 0.0525 180,346 -0.01(-16.27%)
Dec 15, 2020 0.0631 0.0631 0.0627 0.0627 5,800 +0.00(+4.50%)
Dec 14, 2020 0.0602 0.0602 0.0556 0.0600 47,452 +0.00(+0.00%)
Dec 11, 2020 0.0601 0.0601 0.0578 0.0600 14,200 +0.00(+0.84%)
Dec 10, 2020 0.0532 0.0595 0.0532 0.0595 70,575 +0.00(+7.21%)
Dec 09, 2020 0.0612 0.0628 0.0555 0.0555 13,500 -0.00(-5.93%)
Dec 08, 2020 0.0590 0.0610 0.0590 0.0590 146,729 -0.00(-1.34%)
Dec 07, 2020 0.0575 0.0628 0.0560 0.0598 120,895 +0.00(+1.87%)
Dec 04, 2020 0.0590 0.0627 0.0555 0.0587 51,300 -0.00(-4.71%)
Dec 03, 2020 0.0589 0.0623 0.0588 0.0616 76,215 +0.01(+10.99%)
Dec 02, 2020 0.0621 0.0621 0.0506 0.0555 50,950 -0.00(-5.93%)
Dec 01, 2020 0.0615 0.0630 0.0527 0.0590 187,100 -0.00(-6.20%)
Nov 30, 2020 0.0635 0.0650 0.0542 0.0629 146,306 -0.00(-1.26%)
Nov 27, 2020 0.0660 0.0690 0.0634 0.0637 251,600 -0.01(-9.00%)
Nov 25, 2020 0.0700 0.0779 0.0679 0.0700 126,500 -0.00(-1.13%)
Nov 24, 2020 0.0777 0.0777 0.0660 0.0708 205,788 -0.01(-11.50%)
Nov 23, 2020 0.0790 0.0816 0.0790 0.0800 34,500 -0.00(-1.23%)
Nov 20, 2020 0.0747 0.0853 0.0712 0.0810 46,300 +0.00(+3.98%)
Nov 19, 2020 0.0759 0.0780 0.0750 0.0779 44,500 +0.00(+2.77%)
Nov 18, 2020 0.0852 0.0897 0.0758 0.0758 32,992 -0.00(-2.07%)
Nov 17, 2020 0.0835 0.0867 0.0774 0.0774 127,150 -0.01(-10.83%)
Nov 16, 2020 0.1000 0.1000 0.0868 0.0868 55,971 -0.01(-6.26%)
Nov 13, 2020 0.1007 0.1007 0.0926 0.0926 36,100 -0.01(-7.40%)
Nov 12, 2020 0.1031 0.1033 0.0981 0.1000 34,695 +0.00(+4.38%)
Nov 11, 2020 0.1035 0.1049 0.0908 0.0958 94,740 -0.00(-4.20%)
Nov 10, 2020 0.1100 0.1100 0.0944 0.1000 193,018 -0.01(-8.26%)
Nov 09, 2020 0.1197 0.1200 0.1063 0.1090 444,347 -0.01(-8.40%)
Nov 06, 2020 0.1175 0.1204 0.1080 0.1190 234,200 +0.00(+2.50%)
Nov 05, 2020 0.1084 0.1161 0.1051 0.1161 90,450 +0.01(+12.72%)
Nov 04, 2020 0.0949 0.1043 0.0949 0.1030 107,550 +0.02(+25.61%)
Nov 03, 2020 0.0919 0.0919 0.0820 0.0820 101,611 -0.01(-10.77%)
Nov 02, 2020 0.0800 0.0919 0.0800 0.0919 135,694 +0.00(+2.11%)
Oct 30, 2020 0.0914 0.0914 0.0833 0.0900 131,000 +0.01(+9.22%)
Oct 29, 2020 0.0690 0.0824 0.0690 0.0824 13,290 +0.01(+19.59%)
Oct 28, 2020 0.0671 0.0740 0.0662 0.0689 41,185 -0.01(-14.52%)
Oct 27, 2020 0.0850 0.0850 0.0755 0.0806 56,959 +0.00(+1.13%)
Oct 26, 2020 0.0630 0.0799 0.0630 0.0797 22,010 +0.01(+14.02%)
Oct 23, 2020 0.0685 0.0699 0.0671 0.0699 69,700 -0.00(-0.14%)
Oct 22, 2020 0.0714 0.0714 0.0700 0.0700 57,016 -0.00(-2.78%)
Oct 21, 2020 0.0736 0.0736 0.0711 0.0720 34,655 -0.00(-4.64%)
Oct 20, 2020 0.0711 0.0755 0.0710 0.0755 54,000 -0.00(-2.20%)
Oct 19, 2020 0.0900 0.0900 0.0772 0.0772 12,525 +0.00(+1.71%)
Oct 15, 2020 0.0759 0.0759 0.0759 0 -0.00(-5.71%)
Oct 14, 2020 0.0800 0.0849 0.0758 0.0805 7,500 +0.00(+0.63%)
Oct 13, 2020 0.0854 0.0911 0.0710 0.0800 147,798 -0.01(-5.88%)
Oct 12, 2020 0.0800 0.0915 0.0800 0.0850 12,928 +0.00(+0.47%)
Oct 09, 2020 0.0872 0.0872 0.0759 0.0846 97,400 -0.00(-1.86%)
Oct 08, 2020 0.0896 0.0896 0.0781 0.0862 3,990 +0.00(+1.53%)
Oct 07, 2020 0.0870 0.0878 0.0777 0.0849 73,198 +0.00(+4.56%)
Oct 06, 2020 0.0865 0.0897 0.0812 0.0812 69,352 -0.01(-9.78%)
Oct 05, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+10.70%)
Oct 02, 2020 0.0952 0.0952 0.0812 0.0813 68,700 -0.01(-5.90%)
Oct 01, 2020 0.0900 0.0919 0.0813 0.0864 90,499 +0.00(+2.98%)
Sep 30, 2020 0.0944 0.0944 0.0839 0.0839 143,375 -0.00(-0.24%)
Sep 29, 2020 0.0883 0.0924 0.0841 0.0841 71,000 +0.00(+0.24%)
Sep 28, 2020 0.0841 0.0900 0.0839 0.0839 69,753 -0.00(-1.29%)
Sep 25, 2020 0.0850 0.0850 0.0847 0.0850 236,100 +0.00(+0.24%)
Sep 24, 2020 0.0960 0.0960 0.0843 0.0848 160,106 -0.01(-6.92%)
Sep 23, 2020 0.1000 0.1000 0.0812 0.0911 386,290 -0.00(-4.00%)
Sep 22, 2020 0.0960 0.0960 0.0850 0.0949 209,645 +0.00(+5.44%)
Sep 21, 2020 0.0930 0.1000 0.0890 0.0900 1,117,147 +0.00(+3.45%)
Sep 18, 2020 0.0860 0.0870 0.0842 0.0870 37,000 +0.00(+3.57%)
Sep 17, 2020 0.0889 0.0889 0.0813 0.0840 25,962 -0.00(-3.23%)
Sep 16, 2020 0.0850 0.0870 0.0812 0.0868 16,015 +0.00(+0.93%)
Sep 15, 2020 0.0855 0.0870 0.0801 0.0860 87,354 +0.00(+4.62%)
Sep 14, 2020 0.0842 0.0870 0.0812 0.0822 83,510 -0.01(-10.26%)
Sep 11, 2020 0.0935 0.0940 0.0850 0.0916 193,100 -0.00(-0.43%)
Sep 10, 2020 0.1048 0.1048 0.0920 0.0920 137,810 -0.00(-2.44%)
Sep 09, 2020 0.0986 0.0988 0.0920 0.0943 158,166 -0.00(-1.67%)
Sep 08, 2020 0.0980 0.1090 0.0920 0.0959 237,143 -0.00(-4.67%)
Sep 04, 2020 0.0970 0.1035 0.0900 0.1006 618,800 +0.00(+4.14%)
Sep 03, 2020 0.1032 0.1049 0.0900 0.0966 244,906 -0.00(-3.40%)
Sep 02, 2020 0.1100 0.1140 0.1000 0.1000 290,001 -0.01(-8.26%)
Sep 01, 2020 0.0976 0.1161 0.0975 0.1090 1,226,996 +0.02(+21.11%)
Aug 31, 2020 0.0915 0.0949 0.0883 0.0900 71,000 +0.01(+10.43%)
Aug 28, 2020 0.0860 0.0860 0.0762 0.0815 90,400 +0.01(+8.67%)
Aug 27, 2020 0.0800 0.0800 0.0725 0.0750 75,400 -0.00(-3.60%)
Aug 26, 2020 0.0740 0.0778 0.0722 0.0778 33,200 +0.00(+5.56%)
Aug 25, 2020 0.0725 0.0750 0.0700 0.0737 27,510 +0.00(+2.36%)
Aug 24, 2020 0.0772 0.0776 0.0720 0.0720 83,400 -0.00(-2.70%)
Aug 21, 2020 0.0748 0.0754 0.0718 0.0740 100,100 -0.00(-3.52%)
Aug 20, 2020 0.0775 0.0775 0.0701 0.0767 46,450 +0.01(+11.16%)
Aug 19, 2020 0.0680 0.0735 0.0680 0.0690 27,600 -0.00(-1.43%)
Aug 18, 2020 0.0837 0.0845 0.0690 0.0700 162,789 -0.01(-12.50%)
Aug 17, 2020 0.0750 0.0800 0.0700 0.0800 175,816 +0.00(+0.38%)
Aug 14, 2020 0.0832 0.0832 0.0797 0.0797 3,700 -0.00(-5.79%)
Aug 13, 2020 0.0800 0.0846 0.0707 0.0846 15,951 +0.01(+9.87%)
Aug 12, 2020 0.0750 0.0808 0.0679 0.0770 191,352 +0.01(+14.75%)
Aug 11, 2020 0.0700 0.0750 0.0650 0.0671 133,449 -0.01(-11.59%)
Aug 10, 2020 0.0680 0.0800 0.0680 0.0759 49,400 -0.00(-2.06%)
Aug 07, 2020 0.0705 0.0800 0.0700 0.0775 172,200 -0.00(-3.49%)
Aug 06, 2020 0.0775 0.0923 0.0734 0.0803 75,401 -0.00(-5.53%)
Aug 05, 2020 0.0856 0.0917 0.0850 0.0850 176,941 +0.00(+1.31%)
Aug 04, 2020 0.0920 0.0920 0.0750 0.0839 123,674 -0.01(-12.60%)
Aug 03, 2020 0.0960 0.0960 0.0830 0.0960 58,350 +0.02(+21.21%)
Jul 31, 2020 0.0766 0.0832 0.0766 0.0792 165,500 +0.01(+7.03%)
Jul 30, 2020 0.0773 0.0793 0.0700 0.0740 107,725 -0.00(-1.33%)
Jul 29, 2020 0.0820 0.0820 0.0710 0.0750 109,825 -0.01(-6.25%)
Jul 28, 2020 0.0850 0.0897 0.0795 0.0800 252,136 -0.01(-5.88%)
Jul 27, 2020 0.0931 0.0990 0.0850 0.0850 37,090 +0.00(+5.20%)
Jul 24, 2020 0.1000 0.1000 0.0808 0.0808 384,900 -0.01(-10.22%)
Jul 23, 2020 0.0919 0.1086 0.0900 0.0900 572,752 +0.00(+4.17%)
Jul 22, 2020 0.0774 0.0864 0.0772 0.0864 162,855 +0.01(+10.49%)
Jul 21, 2020 0.0927 0.0949 0.0700 0.0782 184,963 -0.01(-15.55%)
Jul 20, 2020 0.0898 0.0940 0.0885 0.0926 56,890 +0.01(+9.07%)
Jul 17, 2020 0.0850 0.0855 0.0812 0.0849 19,000 -0.00(-0.82%)
Jul 16, 2020 0.0900 0.0927 0.0838 0.0856 273,150 -0.00(-4.68%)
Jul 15, 2020 0.1031 0.1031 0.0859 0.0898 205,528 -0.01(-5.47%)
Jul 14, 2020 0.0828 0.1010 0.0715 0.0950 470,486 +0.01(+14.73%)
Jul 13, 2020 0.0800 0.0828 0.0776 0.0828 134,373 +0.01(+16.62%)
Jul 10, 2020 0.0662 0.0710 0.0662 0.0710 128,000 +0.01(+16.01%)
Jul 09, 2020 0.0665 0.0665 0.0612 0.0612 10,200 +0.00(+0.49%)
Jul 08, 2020 0.0670 0.0690 0.0590 0.0609 187,403 -0.00(-5.14%)
Jul 07, 2020 0.0683 0.0708 0.0642 0.0642 68,300 -0.01(-9.07%)
Jul 06, 2020 0.0736 0.0736 0.0706 0.0706 11,520 -0.00(-0.84%)
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.