Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(TSV: MYID )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.1350 0.1350 0.1200 0.1300 69,250 +0.01(+4.00%)
Oct 29, 2020 0.1200 0.1350 0.1200 0.1250 250,998 -0.01(-7.41%)
Oct 28, 2020 0.1400 0.1400 0.1200 0.1350 492,192 -0.01(-3.57%)
Oct 27, 2020 0.1550 0.1550 0.1400 0.1400 213,560 +0.00(+0.00%)
Oct 26, 2020 0.1400 0.1500 0.1300 0.1400 134,900 +0.01(+3.70%)
Oct 23, 2020 0.1400 0.1450 0.1300 0.1350 240,368 +0.00(+0.00%)
Oct 22, 2020 0.1500 0.1500 0.1350 0.1350 102,000 +0.00(+0.00%)
Oct 21, 2020 0.1400 0.1400 0.1300 0.1350 214,614 -0.01(-3.57%)
Oct 20, 2020 0.1350 0.1400 0.1300 0.1400 204,500 +0.01(+7.69%)
Oct 19, 2020 0.1450 0.1500 0.1300 0.1300 300,700 -0.01(-10.34%)
Oct 16, 2020 0.1400 0.1450 0.1350 0.1450 310,300 +0.00(+3.57%)
Oct 15, 2020 0.1450 0.1450 0.1350 0.1400 457,120 -0.01(-6.67%)
Oct 14, 2020 0.1500 0.1600 0.1400 0.1500 301,000 +0.00(+0.00%)
Oct 13, 2020 0.1450 0.1600 0.1450 0.1500 377,050 +0.01(+7.14%)
Oct 09, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 08, 2020 0.1600 0.1650 0.1450 0.1450 159,350 +0.00(+3.57%)
Oct 07, 2020 0.1800 0.1800 0.1400 0.1400 604,788 -0.03(-17.65%)
Oct 06, 2020 0.1800 0.1800 0.1700 0.1700 294,769 +0.00(+0.00%)
Oct 05, 2020 0.1900 0.1950 0.1700 0.1700 340,255 -0.01(-5.56%)
Oct 02, 2020 0.1700 0.1850 0.1500 0.1800 1,227,250 -0.01(-5.26%)
Oct 01, 2020 0.2050 0.2050 0.1850 0.1900 1,025,988 -0.02(-11.63%)
Sep 30, 2020 0.2250 0.2300 0.2050 0.2150 1,200,082 +0.00(+0.00%)
Sep 29, 2020 0.2000 0.2400 0.1900 0.2150 1,966,290 +0.01(+7.50%)
Sep 28, 2020 0.2050 0.2100 0.1900 0.2000 1,006,183 +0.00(+0.00%)
Sep 25, 2020 0.2000 0.2250 0.1850 0.2000 1,591,991 +0.01(+2.56%)
Sep 24, 2020 0.2400 0.2400 0.1850 0.1950 3,213,374 -0.08(-27.78%)
Sep 23, 2020 0.1900 0.3100 0.1750 0.2700 3,346,697 +0.10(+54.29%)
Sep 22, 2020 0.1850 0.2000 0.1750 0.1750 597,483 -0.01(-5.41%)
Sep 21, 2020 0.1850 0.1850 0.1650 0.1850 232,755 +0.00(+0.00%)
Sep 18, 2020 0.1850 0.1850 0.1700 0.1850 827,057 +0.02(+12.12%)
Sep 17, 2020 0.1700 0.1950 0.1500 0.1650 1,115,754 -0.01(-5.71%)
Sep 16, 2020 0.2200 0.2350 0.1700 0.1750 3,944,257 -0.06(-25.53%)
Sep 15, 2020 0.0750 0.2600 0.0750 0.2350 13,734,995 +0.17(+261.54%)
Sep 14, 2020 0.0700 0.0700 0.0650 0.0650 61,000 +0.01(+8.33%)
Sep 10, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 09, 2020 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Sep 08, 2020 0.0700 0.0700 0.0700 0.0700 27,116 +0.00(+0.00%)
Sep 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 03, 2020 0.0700 0.0750 0.0700 0.0700 209,916 +0.01(+16.67%)
Sep 02, 2020 0.0600 0.0600 0.0600 0.0600 56,500 +0.00(+0.00%)
Sep 01, 2020 0.0600 0.0600 0.0600 0.0600 67,017 +0.00(+9.09%)
Aug 31, 2020 0.0650 0.0700 0.0550 0.0550 325,057 -0.02(-21.43%)
Aug 28, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Aug 27, 2020 0.0700 0.0700 0.0700 0.0700 66,626 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0700 0.0650 0.0700 56,070 +0.00(+0.00%)
Aug 25, 2020 0.0800 0.0800 0.0700 0.0700 95,500 -0.01(-12.50%)
Aug 24, 2020 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Aug 21, 2020 0.0800 0.0800 0.0700 0.0800 236,741 +0.00(+0.00%)
Aug 20, 2020 0.0800 0.0800 0.0800 0.0800 55,050 +0.01(+6.67%)
Aug 19, 2020 0.0700 0.0800 0.0700 0.0750 250,700 +0.00(+7.14%)
Aug 18, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Aug 17, 2020 0.0700 0.0700 0.0700 0.0700 38,250 +0.00(+0.00%)
Aug 14, 2020 0.0700 0.0700 0.0700 0.0700 6,600 +0.00(+0.00%)
Aug 12, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 11, 2020 0.0600 0.0600 0.0600 0.0600 88,999 +0.00(+0.00%)
Aug 10, 2020 0.0650 0.0650 0.0600 0.0600 23,543 -0.01(-7.69%)
Aug 07, 2020 0.0700 0.0700 0.0600 0.0650 137,192 +0.00(+0.00%)
Aug 06, 2020 0.0550 0.0700 0.0550 0.0650 269,367 +0.01(+18.18%)
Aug 05, 2020 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.