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: DEAL )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM 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 31, 2022 0.0900 150 +0.01(+12.50%)
Oct 27, 2022 0.0800 30 +0.00(+0.00%)
Oct 26, 2022 0.0900 0.0900 0.0800 0.0800 77,000 -0.01(-15.79%)
Oct 25, 2022 0.0950 0.0950 0.0900 0.0950 63,474 -0.01(-5.00%)
Oct 24, 2022 0.1000 0.1000 0.0950 0.1000 252,105 +0.01(+5.26%)
Oct 21, 2022 0.1100 0.1100 0.0950 0.0950 62,000 -0.02(-17.39%)
Oct 20, 2022 0.1000 0.1150 0.1000 0.1150 30,545 +0.01(+9.52%)
Oct 17, 2022 0.1050 50 +0.00(+5.00%)
Oct 14, 2022 0.0950 0.1000 0.0950 0.1000 6,500 +0.00(+0.00%)
Oct 13, 2022 0.0850 0.1000 0.0850 0.1000 1,946,649 +0.00(+0.00%)
Oct 11, 2022 0.1000 0 -0.00(-4.76%)
Oct 07, 2022 0.1050 0 -0.01(-4.55%)
Oct 06, 2022 0.1000 0.1100 0.1000 0.1100 614,500 +0.02(+22.22%)
Oct 05, 2022 0.1050 0.1050 0.0900 0.0900 112,822 -0.01(-14.29%)
Oct 04, 2022 0.1000 0.1050 0.1000 0.1050 586,025 +0.00(+0.00%)
Oct 03, 2022 0.1000 0.1050 0.1000 0.1050 42,000 +0.00(+5.00%)
Sep 30, 2022 0.1100 0.1100 0.1000 0.1000 19,409 +0.00(+0.00%)
Sep 29, 2022 0.1000 0.1000 0.1000 0.1000 63,108 -0.00(-4.76%)
Sep 28, 2022 0.1050 0.1100 0.1000 0.1050 195,502 +0.00(+5.00%)
Sep 27, 2022 0.1100 0.1100 0.1000 0.1000 101,999 -0.02(-16.67%)
Sep 26, 2022 0.1100 0.1200 0.1100 0.1200 47,800 +0.00(+0.00%)
Sep 23, 2022 0.1150 0.1200 0.1000 0.1200 143,700 +0.00(+4.35%)
Sep 22, 2022 0.1150 0.1200 0.1100 0.1150 337,500 +0.01(+4.55%)
Sep 21, 2022 0.1250 0.1250 0.1100 0.1100 197,478 -0.01(-4.35%)
Sep 20, 2022 0.0950 0.1500 0.0950 0.1150 1,248,155 +0.01(+15.00%)
Sep 19, 2022 0.1100 0.1100 0.1000 0.1000 13,044 +0.01(+5.26%)
Sep 16, 2022 0.0800 0.1000 0.0750 0.0950 280,913 +0.01(+11.76%)
Sep 15, 2022 0.0850 0.0850 0.0850 0.0850 4,200 +0.01(+6.25%)
Sep 14, 2022 0.0800 0.0800 0.0800 0.0800 5,010 +0.01(+6.67%)
Sep 13, 2022 0.0800 0.0800 0.0750 0.0750 19,000 -0.02(-21.05%)
Sep 09, 2022 0.0950 0 +0.01(+5.56%)
Sep 08, 2022 0.0950 0.0950 0.0900 0.0900 15,871 +0.00(+0.00%)
Sep 07, 2022 0.0850 0.0900 0.0850 0.0900 44,460 +0.01(+12.50%)
Sep 06, 2022 0.0900 0.0900 0.0800 0.0800 233,157 -0.01(-15.79%)
Sep 02, 2022 0.0950 0 +0.01(+18.75%)
Sep 01, 2022 0.0850 0.0850 0.0800 0.0800 43,200 -0.01(-5.88%)
Aug 31, 2022 0.0900 0.0900 0.0800 0.0850 287,450 -0.00(-5.56%)
Aug 30, 2022 0.0700 0.1000 0.0700 0.0900 468,550 +0.01(+20.00%)
Aug 26, 2022 0.0750 300 -0.01(-11.76%)
Aug 25, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Aug 22, 2022 0.0850 500 -0.01(-10.53%)
Aug 19, 2022 0.0900 0.0950 0.0900 0.0950 25,958 +0.01(+5.56%)
Aug 18, 2022 0.0900 0.0900 0.0850 0.0900 126,728 +0.00(+0.00%)
Aug 17, 2022 0.0900 0.0900 0.0900 0.0900 31,055 +0.00(+0.00%)
Aug 16, 2022 0.0850 0.0900 0.0850 0.0900 11,500 +0.01(+12.50%)
Aug 15, 2022 0.0800 0.0800 0.0800 0.0800 1,043 +0.00(+0.00%)
Aug 12, 2022 0.0700 0.0800 0.0650 0.0800 126,100 +0.00(+0.00%)
Aug 11, 2022 0.0750 0.0850 0.0750 0.0800 131,408 +0.01(+6.67%)
Aug 10, 2022 0.0550 0.0750 0.0550 0.0750 382,910 +0.01(+15.38%)
Aug 09, 2022 0.0550 0.0650 0.0550 0.0650 11,500 +0.01(+8.33%)
Aug 08, 2022 0.0650 0.0650 0.0550 0.0600 113,100 -0.01(-7.69%)
Aug 05, 2022 0.0600 0.0650 0.0600 0.0650 102,100 +0.01(+18.18%)
Aug 04, 2022 0.0500 0.0600 0.0500 0.0550 1,263,731 +0.01(+22.22%)
Aug 03, 2022 0.0550 0.0550 0.0380 0.0450 3,399,833 -0.01(-18.18%)
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.