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

Kwikclickinc (OP: KWIK )

0.2500 -0.0200 (-7.41%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 17, 2024 0.2001 0.2500 0.2001 0.2500 56,111 -0.02(-7.41%)
May 16, 2024 0.2700 0.2700 0.2700 0.2700 3,800 -0.15(-35.71%)
May 13, 2024 0.4200 0 +0.00(+0.07%)
May 10, 2024 0.4197 0.4197 0.4197 0.4197 105 +0.00(+0.00%)
May 09, 2024 0.2400 0.4197 0.2400 0.4197 5,200 +0.00(+0.00%)
May 08, 2024 0.4197 0.4197 0.4197 0.4197 110 +0.04(+10.53%)
May 06, 2024 0.3797 0 +0.08(+26.69%)
May 03, 2024 0.3800 0.3800 0.2800 0.2997 15,200 +0.01(+3.34%)
May 02, 2024 0.2301 0.3800 0.2010 0.2900 96,207 -0.06(-17.12%)
May 01, 2024 0.2999 0.3499 0.2999 0.3499 2,515 +0.00(+0.00%)
Apr 30, 2024 0.3499 0.3499 0.3499 0.3499 100 +0.06(+20.66%)
Apr 25, 2024 0.2900 0 +0.09(+45.00%)
Apr 23, 2024 0.2000 0 +0.02(+11.11%)
Apr 18, 2024 0.1800 0 -0.10(-35.71%)
Apr 17, 2024 0.1700 0.2800 0.1601 0.2800 7,184 +0.11(+67.66%)
Apr 16, 2024 0.1700 0.1700 0.1501 0.1670 18,673 -0.02(-10.22%)
Apr 15, 2024 0.1860 0.1860 0.1501 0.1860 4,500 +0.00(+0.00%)
Apr 12, 2024 0.2000 0.2000 0.1501 0.1860 13,250 +0.03(+16.18%)
Apr 11, 2024 0.2101 0.2121 0.1601 0.1601 11,500 -0.07(-30.39%)
Apr 10, 2024 0.2002 0.2300 0.2002 0.2300 34,098 -0.06(-20.66%)
Apr 09, 2024 0.2899 0.2899 0.2899 0.2899 2,502 +0.12(+70.43%)
Apr 08, 2024 0.1701 0.2899 0.1701 0.1701 3,951 -0.12(-41.32%)
Apr 05, 2024 0.2999 0.2999 0.2700 0.2899 13,210 +0.06(+26.04%)
Apr 04, 2024 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.88%)
Apr 03, 2024 0.2280 0.2280 0.2280 0.2280 18,000 +0.02(+9.62%)
Apr 01, 2024 0.2080 0 +0.06(+38.67%)
Mar 28, 2024 0.1500 0.1500 0.1500 0.1500 10,010 +0.00(+0.00%)
Mar 27, 2024 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Mar 26, 2024 0.1675 0.1707 0.1350 0.1600 12,350 -0.01(-4.48%)
Mar 25, 2024 0.1801 0.1948 0.1675 0.1675 12,750 -0.08(-32.73%)
Mar 22, 2024 0.2000 0.2490 0.2000 0.2490 2,788 +0.06(+30.98%)
Mar 20, 2024 0.1901 0 -0.01(-4.95%)
Mar 19, 2024 0.2096 0.2096 0.2000 0.2000 5,803 +0.00(+0.00%)
Mar 18, 2024 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Mar 15, 2024 0.2002 0.2350 0.1611 0.2100 35,592 -0.08(-28.81%)
Mar 14, 2024 0.2200 0.2950 0.2001 0.2950 1,950 +0.04(+17.95%)
Mar 11, 2024 0.2501 0 -0.05(-16.63%)
Mar 07, 2024 0.3000 0 +0.11(+62.16%)
Mar 06, 2024 0.2600 0.2600 0.1755 0.1850 78,952 -0.05(-20.26%)
Mar 05, 2024 0.3500 0.3500 0.1952 0.2320 171,747 -0.22(-48.44%)
Mar 04, 2024 0.5000 0.5000 0.4500 0.4500 7,100 +0.00(+0.00%)
Mar 01, 2024 0.4900 0.5000 0.4500 0.4500 8,200 +0.00(+0.00%)
Feb 29, 2024 0.4500 0.5000 0.4400 0.4500 23,529 +0.06(+15.98%)
Feb 28, 2024 0.3880 0.3880 0.3880 0.3880 3,500 -0.11(-22.40%)
Feb 27, 2024 0.2918 0.5000 0.2918 0.5000 3,002 +0.16(+47.06%)
Feb 26, 2024 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Feb 23, 2024 0.3520 0.3700 0.3400 0.3400 9,402 -0.06(-15.00%)
Feb 22, 2024 0.4000 0.4000 0.4000 0.4000 2,025 +0.03(+8.11%)
Feb 21, 2024 0.4500 0.4500 0.3700 0.3700 9,800 -0.06(-13.15%)
Feb 20, 2024 0.4610 0.4610 0.4260 0.4260 5,036 +0.03(+6.50%)
Feb 16, 2024 0.5000 0.5000 0.4000 0.4000 8,500 -0.10(-20.00%)
Feb 15, 2024 0.5000 0.5000 0.5000 0.5000 874 +0.00(+0.00%)
Feb 14, 2024 0.5000 0.5000 0.5000 0.5000 700 +0.01(+2.04%)
Feb 13, 2024 0.4400 0.5000 0.4400 0.4900 9,082 +0.01(+2.08%)
Feb 12, 2024 0.4650 0.5200 0.4600 0.4800 22,100 +0.06(+14.29%)
Feb 09, 2024 0.4515 0.4650 0.4200 0.4200 14,173 -0.05(-9.68%)
Feb 08, 2024 0.4650 0.4650 0.4425 0.4650 10,000 -0.04(-8.82%)
Feb 07, 2024 0.5100 0.5100 0.5100 0.5100 4,000 +0.07(+15.91%)
Feb 06, 2024 0.4550 0.5100 0.4400 0.4400 7,000 +0.00(+0.00%)
Feb 05, 2024 0.4555 0.4555 0.3770 0.4400 21,970 -0.07(-13.73%)
Feb 02, 2024 0.5520 0.5520 0.5100 0.5100 6,511 +0.09(+21.43%)
Feb 01, 2024 0.3600 0.4200 0.3600 0.4200 6,380 -0.08(-15.98%)
Jan 31, 2024 0.3510 0.5000 0.3510 0.4999 6,575 -0.00(-0.02%)
Jan 30, 2024 0.5839 0.5839 0.5000 0.5000 33,100 -0.05(-9.09%)
Jan 29, 2024 0.6300 0.6300 0.5300 0.5500 10,600 -0.08(-12.70%)
Jan 26, 2024 0.5700 0.6300 0.5700 0.6300 9,370 -0.06(-8.63%)
Jan 25, 2024 0.6895 0.6895 0.6895 0.6895 1,000 +0.09(+14.92%)
Jan 24, 2024 0.5321 0.7500 0.5321 0.6000 29,246 +0.06(+10.64%)
Jan 23, 2024 0.6000 0.6000 0.5423 0.5423 2,900 -0.09(-13.92%)
Jan 22, 2024 0.6300 0.6300 0.6100 0.6300 5,333 +0.02(+3.96%)
Jan 19, 2024 0.6200 0.6300 0.6060 0.6060 4,500 -0.04(-6.77%)
Jan 18, 2024 0.5750 0.6500 0.5600 0.6500 7,112 +0.05(+8.33%)
Jan 17, 2024 0.6800 0.6950 0.6000 0.6000 9,520 -0.10(-14.29%)
Jan 16, 2024 0.7701 0.7701 0.7000 0.7000 3,400 -0.07(-9.10%)
Jan 12, 2024 0.7701 0.7701 0.7701 0.7701 515 -0.18(-18.94%)
Jan 11, 2024 0.9400 0.9500 0.8201 0.9500 6,229 +0.01(+1.06%)
Jan 10, 2024 0.9000 0.9500 0.9000 0.9400 6,343 -0.01(-1.05%)
Jan 09, 2024 0.9000 0.9500 0.9000 0.9500 1,500 +0.06(+6.74%)
Jan 08, 2024 0.8830 0.8900 0.8830 0.8900 1,400 -0.02(-2.31%)
Jan 05, 2024 0.9100 0.9110 0.7500 0.9110 1,603 +0.00(+0.11%)
Jan 04, 2024 0.8900 0.9700 0.8900 0.9100 12,471 -0.04(-4.21%)
Jan 03, 2024 0.9500 0.9500 0.7200 0.9500 5,208 +0.03(+3.26%)
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.