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

(OP: AETHF )

0.0279 -0.0028 (-9.12%)
Streaming Delayed Price Updated: 3:35 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 (%)
May 17, 2024 0.0284 0.0284 0.0255 0.0279 61,803 -0.00(-9.12%)
May 16, 2024 0.0307 0.0307 0.0304 0.0307 15,599 +0.00(+0.99%)
May 15, 2024 0.0304 0.0304 0.0304 0.0304 1,000 +0.00(+2.36%)
May 14, 2024 0.0260 0.0343 0.0260 0.0297 99,000 -0.00(-8.33%)
May 13, 2024 0.0347 0.0347 0.0324 0.0324 1,850 -0.00(-4.71%)
May 10, 2024 0.0340 0.0340 0.0340 0.0340 7,658 -0.00(-2.02%)
May 09, 2024 0.0345 0.0360 0.0336 0.0347 15,069 +0.00(+1.76%)
May 08, 2024 0.0337 0.0344 0.0337 0.0341 45,702 +0.00(+1.49%)
May 07, 2024 0.0335 0.0346 0.0330 0.0336 6,240 -0.00(-3.17%)
May 06, 2024 0.0300 0.0347 0.0300 0.0347 73,796 +0.00(+0.00%)
May 03, 2024 0.0347 0.0347 0.0347 0.0347 17,388 +0.00(+2.06%)
May 02, 2024 0.0300 0.0348 0.0300 0.0340 212,481 +0.00(+9.68%)
May 01, 2024 0.0320 0.0320 0.0310 0.0310 3,647 +0.00(+3.33%)
Apr 30, 2024 0.0300 0.0320 0.0300 0.0300 15,359 +0.00(+4.90%)
Apr 29, 2024 0.0287 0.0313 0.0277 0.0286 701,102 +0.00(+7.12%)
Apr 26, 2024 0.0200 0.0342 0.0200 0.0267 79,980 +0.01(+25.94%)
Apr 25, 2024 0.0200 0.0231 0.0200 0.0212 9,999 -0.00(-1.85%)
Apr 24, 2024 0.0200 0.0222 0.0200 0.0216 25,450 -0.00(-5.68%)
Apr 23, 2024 0.0229 0.0229 0.0229 0.0229 3,287 -0.00(-5.76%)
Apr 22, 2024 0.0208 0.0243 0.0208 0.0243 61,698 +0.00(+16.27%)
Apr 19, 2024 0.0208 0.0223 0.0208 0.0209 27,593 -0.00(-5.86%)
Apr 18, 2024 0.0219 0.0224 0.0210 0.0222 47,346 +0.00(+4.23%)
Apr 17, 2024 0.0220 0.0220 0.0213 0.0213 10,630 -0.00(-8.58%)
Apr 16, 2024 0.0198 0.0233 0.0196 0.0233 23,427 -0.00(-6.05%)
Apr 15, 2024 0.0229 0.0248 0.0221 0.0248 25,931 +0.00(+19.23%)
Apr 12, 2024 0.0248 0.0248 0.0208 0.0208 48,941 -0.00(-16.47%)
Apr 11, 2024 0.0251 0.0251 0.0212 0.0249 24,116 +0.00(+16.90%)
Apr 10, 2024 0.0250 0.0268 0.0210 0.0213 130,364 -0.00(-16.47%)
Apr 09, 2024 0.0224 0.0255 0.0220 0.0255 31,568 +0.00(+20.28%)
Apr 08, 2024 0.0227 0.0227 0.0200 0.0212 97,539 +0.00(+3.92%)
Apr 05, 2024 0.0204 0.0208 0.0180 0.0204 85,866 -0.00(-6.42%)
Apr 04, 2024 0.0205 0.0225 0.0180 0.0218 102,136 +0.00(+0.00%)
Apr 03, 2024 0.0218 0.0218 0.0218 0.0218 14,367 -0.00(-5.22%)
Apr 02, 2024 0.0243 0.0243 0.0205 0.0230 96,299 +0.00(+0.00%)
Apr 01, 2024 0.0205 0.0236 0.0205 0.0230 2,600 +0.00(+3.14%)
Mar 28, 2024 0.0179 0.0264 0.0179 0.0223 83,100 -0.00(-0.89%)
Mar 27, 2024 0.0270 0.0300 0.0214 0.0225 148,194 -0.01(-22.41%)
Mar 26, 2024 0.0284 0.0290 0.0270 0.0290 86,000 +0.00(+2.11%)
Mar 25, 2024 0.0285 0.0315 0.0270 0.0284 26,645 -0.00(-4.70%)
Mar 22, 2024 0.0262 0.0302 0.0262 0.0298 25,718 +0.00(+13.74%)
Mar 21, 2024 0.0270 0.0280 0.0259 0.0262 137,498 -0.00(-9.34%)
Mar 20, 2024 0.0270 0.0314 0.0270 0.0289 55,564 -0.00(-3.67%)
Mar 19, 2024 0.0307 0.0315 0.0270 0.0300 50,108 +0.00(+5.26%)
Mar 18, 2024 0.0299 0.0300 0.0285 0.0285 12,891 -0.00(-9.81%)
Mar 15, 2024 0.0315 0.0317 0.0315 0.0316 65,388 +0.00(+1.61%)
Mar 14, 2024 0.0300 0.0311 0.0265 0.0311 75,873 +0.00(+4.01%)
Mar 13, 2024 0.0330 0.0330 0.0270 0.0299 84,600 -0.00(-5.08%)
Mar 12, 2024 0.0315 0.0315 0.0315 0.0315 20,188 +0.00(+2.94%)
Mar 11, 2024 0.0294 0.0328 0.0270 0.0306 74,205 -0.00(-5.26%)
Mar 08, 2024 0.0300 0.0358 0.0300 0.0323 68,788 -0.00(-10.28%)
Mar 07, 2024 0.0414 0.0414 0.0342 0.0360 8,251 -0.00(-7.22%)
Mar 06, 2024 0.0312 0.0389 0.0300 0.0388 10,371 +0.00(+4.58%)
Mar 05, 2024 0.0384 0.0437 0.0318 0.0371 39,184 -0.00(-5.84%)
Mar 04, 2024 0.0300 0.0439 0.0300 0.0394 121,427 +0.01(+15.88%)
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.