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 )

0.2997 +0.0097 (+3.34%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 3, 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 (%)
Sep 28, 2023 0.4999 0 +0.11(+28.97%)
Sep 27, 2023 0.3501 0.4999 0.3501 0.3876 2,600 -0.05(-11.57%)
Sep 26, 2023 0.4383 0.4383 0.4383 0.4383 673 +0.01(+2.33%)
Sep 21, 2023 0.4283 0 -0.01(-2.28%)
Sep 18, 2023 0.4383 0 +0.04(+9.57%)
Sep 14, 2023 0.4000 0 +0.00(+0.00%)
Sep 13, 2023 0.3801 0.4000 0.3801 0.4000 1,750 -0.04(-8.82%)
Sep 12, 2023 0.4387 0.4387 0.4387 0.4387 550 +0.00(+0.00%)
Sep 11, 2023 0.4387 0.4387 0.3680 0.4387 3,307 -0.00(-0.02%)
Sep 08, 2023 0.4388 0.4388 0.4388 0.4388 4,557 +0.00(+0.00%)
Sep 07, 2023 0.4324 0.4388 0.4324 0.4388 1,100 -0.01(-2.27%)
Aug 24, 2023 0.4490 10 -0.00(-0.22%)
Aug 22, 2023 0.4500 30 +0.00(+0.00%)
Aug 18, 2023 0.4500 50 +0.10(+29.09%)
Aug 16, 2023 0.3486 0 +0.00(+0.00%)
Aug 15, 2023 0.3167 0.3486 0.2300 0.3486 1,350 +0.00(+0.00%)
Aug 14, 2023 0.3387 0.3486 0.2100 0.3486 709 +0.15(+73.87%)
Aug 11, 2023 0.3489 0.3489 0.2000 0.2005 900 -0.08(-28.39%)
Aug 10, 2023 0.2800 0.2800 0.2400 0.2800 5,140 +0.00(+0.00%)
Aug 08, 2023 0.2800 0 +0.00(+0.00%)
Aug 04, 2023 0.2800 8 +0.03(+12.00%)
Aug 02, 2023 0.2500 30 -0.01(-3.85%)
Jul 27, 2023 0.2600 0 -0.03(-10.34%)
Jul 26, 2023 0.2900 0.2900 0.2900 0.2900 100 +0.04(+16.00%)
Jul 21, 2023 0.2500 0 +0.01(+4.17%)
Jul 19, 2023 0.2400 20 -0.07(-23.22%)
Jul 17, 2023 0.3126 0 -0.07(-17.52%)
Jul 14, 2023 0.2505 0.3790 0.2505 0.3790 385 -0.00(-0.05%)
Jul 10, 2023 0.3792 10 -0.00(-0.03%)
Jul 06, 2023 0.3793 0 +0.08(+26.43%)
Jul 05, 2023 0.3850 0.3850 0.3000 0.3000 18,442 -0.01(-1.86%)
Jul 03, 2023 0.3057 0.3057 0.3057 0.3057 9,050 -0.09(-23.48%)
Jun 30, 2023 0.3526 0.3995 0.3526 0.3995 200 -0.02(-4.86%)
Jun 28, 2023 0.4199 0 -0.02(-4.44%)
Jun 26, 2023 0.4394 0 -0.01(-2.14%)
Jun 21, 2023 0.4490 75 -0.00(-0.22%)
Jun 15, 2023 0.4500 0 -0.05(-9.95%)
May 03, 2023 0.4997 0 -0.00(-0.02%)
May 02, 2023 0.3516 0.4999 0.3001 0.4998 5,140 +0.05(+11.07%)
May 01, 2023 0.4999 0.5000 0.2750 0.4500 22,651 -0.05(-9.98%)
Apr 28, 2023 0.2305 0.5000 0.2305 0.4999 4,290 -0.01(-1.98%)
Apr 25, 2023 0.5100 100 +0.00(+0.00%)
Apr 19, 2023 0.5100 0 +0.01(+2.00%)
Apr 18, 2023 0.2825 0.5000 0.2825 0.5000 900 +0.00(+0.00%)
Apr 14, 2023 0.5000 0 -0.01(-1.96%)
Apr 13, 2023 0.5100 0.5100 0.5100 0.5100 1,010 +0.00(+0.00%)
Apr 12, 2023 0.3600 0.5100 0.3600 0.5100 729 +0.00(+0.00%)
Apr 10, 2023 0.5100 0 +0.00(+0.00%)
Apr 06, 2023 0.3900 0.5100 0.3900 0.5100 1,102 +0.00(+0.00%)
Apr 05, 2023 0.4057 0.5100 0.4057 0.5100 1,440 +0.00(+0.00%)
Apr 04, 2023 0.3600 0.5100 0.3600 0.5100 300 +0.00(+0.00%)
Apr 03, 2023 0.5100 0.5100 0.4100 0.5100 1,110 -0.04(-7.27%)
Mar 31, 2023 0.4500 0.5500 0.4000 0.5500 2,752 -0.02(-3.51%)
Mar 30, 2023 0.4505 0.5800 0.4500 0.5700 6,244 -0.01(-1.72%)
Mar 29, 2023 0.5800 0.5800 0.5800 0.5800 100 +0.00(+0.00%)
Mar 28, 2023 0.5800 0.5800 0.4505 0.5800 1,650 +0.00(+0.00%)
Mar 27, 2023 0.4500 0.5800 0.4500 0.5800 2,736 +0.00(+0.09%)
Mar 24, 2023 0.5795 0.5795 0.5795 0.5795 250 +0.00(+0.00%)
Mar 23, 2023 0.5800 0.5800 0.5000 0.5795 3,720 -0.02(-3.42%)
Mar 22, 2023 0.6000 0.6000 0.6000 0.6000 350 +0.10(+20.00%)
Mar 21, 2023 0.4279 0.5100 0.4279 0.5000 2,431 -0.01(-1.96%)
Mar 20, 2023 0.4400 0.5600 0.4200 0.5100 5,825 +0.07(+15.91%)
Mar 17, 2023 0.4400 0.4400 0.4400 0.4400 155 +0.00(+0.00%)
Mar 16, 2023 0.4500 0.4500 0.4205 0.4400 5,640 -0.01(-2.22%)
Mar 15, 2023 0.4250 0.5800 0.4205 0.4500 5,004 -0.13(-22.41%)
Mar 14, 2023 0.6200 0.6200 0.5700 0.5800 4,201 -0.04(-6.45%)
Mar 13, 2023 0.5800 0.6500 0.5800 0.6200 5,781 +0.04(+6.90%)
Mar 10, 2023 0.6000 0.6500 0.5800 0.5800 2,426 -0.08(-12.12%)
Mar 09, 2023 0.6000 0.6600 0.6000 0.6600 5,507 +0.06(+10.00%)
Mar 08, 2023 0.5800 0.6000 0.5800 0.6000 1,390 -0.20(-25.00%)
Mar 07, 2023 0.8000 0.8000 0.5850 0.8000 13,026 +0.05(+5.96%)
Mar 06, 2023 0.8000 0.8000 0.7100 0.7550 2,300 +0.03(+4.35%)
Mar 03, 2023 0.7235 0.7235 0.7235 0.7235 395 +0.01(+1.19%)
Mar 02, 2023 0.6500 0.8500 0.6200 0.7150 26,083 +0.06(+10.00%)
Mar 01, 2023 0.8670 0.9450 0.6200 0.6500 26,539 -0.35(-35.00%)
Feb 28, 2023 1.010 1.090 1.000 1.000 9,113 -0.02(-1.96%)
Feb 27, 2023 1.190 1.190 1.020 1.020 5,913 -0.12(-10.53%)
Feb 24, 2023 1.090 1.140 1.065 1.140 2,941 +0.09(+8.57%)
Feb 23, 2023 1.010 1.093 1.000 1.050 22,179 +0.04(+3.96%)
Feb 22, 2023 1.100 1.111 1.010 1.010 14,563 -0.12(-10.62%)
Feb 21, 2023 1.080 1.170 1.080 1.130 6,615 +0.06(+5.61%)
Feb 17, 2023 1.120 1.160 1.062 1.070 14,413 -0.05(-4.46%)
Feb 16, 2023 1.290 1.400 1.020 1.120 26,538 -0.28(-20.00%)
Feb 15, 2023 1.290 1.400 1.190 1.400 16,886 +0.17(+13.82%)
Feb 14, 2023 1.100 1.450 1.030 1.230 23,806 +0.20(+19.41%)
Feb 13, 2023 1.500 1.500 1.030 1.030 43,179 -0.49(-32.23%)
Feb 10, 2023 1.820 1.840 1.520 1.520 59,816 -0.28(-15.56%)
Feb 09, 2023 1.810 1.880 1.670 1.800 119,546 +0.05(+2.86%)
Feb 08, 2023 2.300 2.310 1.700 1.750 68,370 -0.15(-7.89%)
Feb 07, 2023 1.830 2.290 1.810 1.900 189,103 +0.20(+11.76%)
Feb 06, 2023 1.700 1.840 1.700 1.700 5,730 -0.04(-2.30%)
Feb 03, 2023 1.990 1.990 1.410 1.740 113,953 -0.24(-12.12%)
Feb 02, 2023 1.900 2.200 1.630 1.980 101,175 +0.19(+10.61%)
Feb 01, 2023 1.800 1.800 1.790 1.790 1,300 -0.04(-2.19%)
Jan 31, 2023 1.790 1.830 1.720 1.830 9,000 +0.08(+4.57%)
Jan 30, 2023 1.805 1.808 1.750 1.750 2,300 -0.05(-2.78%)
Jan 27, 2023 1.800 1.820 1.740 1.800 4,630 -0.03(-1.64%)
Jan 26, 2023 1.855 1.855 1.830 1.830 11,315 -0.03(-1.61%)
Jan 25, 2023 1.862 1.870 1.830 1.860 28,314 -0.01(-0.53%)
Jan 24, 2023 1.800 1.880 1.800 1.870 20,075 +0.07(+3.89%)
Jan 23, 2023 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
Jan 20, 2023 1.830 1.870 1.800 1.800 26,167 +0.00(+0.00%)
Jan 19, 2023 1.855 1.860 1.800 1.800 15,125 -0.05(-2.70%)
Jan 18, 2023 1.800 1.850 1.800 1.850 37,260 +0.05(+2.78%)
Jan 17, 2023 1.810 1.810 1.770 1.800 17,400 -0.13(-6.74%)
Jan 13, 2023 1.875 1.930 1.770 1.930 28,885 +0.16(+9.04%)
Jan 12, 2023 1.750 1.925 1.670 1.770 7,750 -0.06(-3.28%)
Jan 11, 2023 1.740 1.830 1.740 1.830 37,700 +0.16(+9.58%)
Jan 10, 2023 1.440 1.670 1.440 1.670 47,099 +0.31(+22.79%)
Jan 09, 2023 1.330 1.550 1.280 1.360 156,950 +0.06(+4.62%)
Jan 06, 2023 1.300 1.300 1.300 1.300 400 +0.00(+0.00%)
Jan 05, 2023 1.245 1.300 1.245 1.300 2,600 -0.10(-7.14%)
Jan 04, 2023 1.450 1.450 1.110 1.400 2,100 +0.15(+12.00%)
Jan 03, 2023 1.800 2.000 1.000 1.250 5,075 -0.85(-40.48%)
Dec 28, 2022 2.100 0 +0.00(+0.00%)
Dec 20, 2022 2.100 0 +0.01(+0.48%)
Dec 19, 2022 2.100 2.100 2.000 2.090 700 -0.01(-0.48%)
Dec 16, 2022 2.060 2.100 2.039 2.100 800 +0.04(+1.94%)
Dec 15, 2022 2.060 2.060 2.060 2.060 459 -0.02(-0.96%)
Dec 14, 2022 2.080 2.080 2.080 2.080 404 -0.02(-0.95%)
Dec 13, 2022 2.100 2.550 2.050 2.100 15,300 -0.30(-12.50%)
Dec 12, 2022 2.000 2.400 2.000 2.400 580 +0.18(+8.11%)
Dec 09, 2022 2.750 2.750 2.220 2.220 1,910 -0.01(-0.45%)
Dec 08, 2022 2.255 2.255 2.230 2.230 310 -0.03(-1.21%)
Dec 07, 2022 2.280 2.280 2.257 2.257 959 -0.04(-1.86%)
Dec 06, 2022 2.240 2.300 2.220 2.300 4,411 +0.00(+0.00%)
Dec 05, 2022 2.220 2.990 2.220 2.300 4,000 +0.05(+2.22%)
Dec 02, 2022 2.170 2.250 2.170 2.250 3,500 +0.08(+3.69%)
Nov 28, 2022 2.170 0 +0.17(+8.50%)
Nov 15, 2022 2.000 0 +0.00(+0.00%)
Nov 11, 2022 2.000 30 +0.00(+0.00%)
Nov 10, 2022 1.875 2.000 1.875 2.000 440 +0.25(+14.29%)
Nov 09, 2022 1.750 1.750 0.4000 1.750 13,459 -0.90(-33.96%)
Nov 07, 2022 2.650 74 +0.00(+0.00%)
Nov 01, 2022 2.650 0 +0.00(+0.00%)
Oct 20, 2022 2.650 0 +0.15(+6.00%)
Oct 17, 2022 2.500 0 +0.50(+25.00%)
Oct 14, 2022 4.000 4.000 1.502 2.000 6,940 -2.50(-55.56%)
Oct 13, 2022 4.500 4.500 4.500 4.500 100 +1.50(+50.00%)
Oct 12, 2022 3.100 3.100 3.000 3.000 300 -1.10(-26.83%)
Oct 11, 2022 4.900 4.900 4.100 4.100 720 -0.71(-14.76%)
Oct 07, 2022 4.810 0 -0.18(-3.61%)
Oct 06, 2022 4.990 4.990 3.000 4.990 2,452 -0.01(-0.20%)
Oct 05, 2022 5.000 5.000 5.000 5.000 100 -0.05(-0.99%)
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.