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 (%)
May 31, 2024 0.1300 0.1450 0.1150 0.1150 230,708 -0.00(-4.17%)
May 30, 2024 0.1200 0.1200 0.1200 0.1200 100,700 +0.00(+0.00%)
May 29, 2024 0.1250 0.1250 0.1200 0.1200 4,014 -0.01(-4.00%)
May 28, 2024 0.1250 0.1250 0.1250 0.1250 2,500 -0.01(-3.85%)
May 24, 2024 0.1300 0 +0.00(+0.00%)
May 21, 2024 0.1300 0 +0.00(+0.00%)
May 17, 2024 0.1300 0 -0.01(-3.70%)
May 16, 2024 0.1250 0.1350 0.1250 0.1350 5,500 +0.01(+3.85%)
May 14, 2024 0.1300 0 -0.01(-3.70%)
May 10, 2024 0.1350 0 +0.00(+0.00%)
May 09, 2024 0.1350 0.1400 0.1350 0.1350 12,014 -0.01(-10.00%)
May 08, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 07, 2024 0.1400 0.1500 0.1400 0.1500 63,000 +0.01(+3.45%)
May 06, 2024 0.1400 0.1450 0.1300 0.1450 34,000 +0.00(+3.57%)
May 02, 2024 0.1400 0 +0.01(+3.70%)
Apr 30, 2024 0.1350 0 +0.00(+0.00%)
Apr 29, 2024 0.1350 0.1350 0.1350 0.1350 341,500 -0.01(-6.90%)
Apr 26, 2024 0.1250 0.1450 0.1050 0.1450 121,321 +0.02(+16.00%)
Apr 23, 2024 0.1250 0 +0.01(+4.17%)
Apr 19, 2024 0.1200 0 -0.01(-7.69%)
Apr 18, 2024 0.1200 0.1300 0.1200 0.1300 136,600 -0.01(-7.14%)
Apr 17, 2024 0.1450 0.1450 0.1400 0.1400 41,000 -0.01(-6.67%)
Apr 16, 2024 0.1450 0.1500 0.1450 0.1500 38,011 +0.01(+3.45%)
Apr 12, 2024 0.1450 0 -0.01(-3.33%)
Apr 11, 2024 0.1450 0.1500 0.1450 0.1500 5,000 +0.00(+0.00%)
Apr 10, 2024 0.1500 0.1700 0.1250 0.1500 861,635 +0.01(+7.14%)
Apr 09, 2024 0.1600 0.1700 0.1400 0.1400 449,133 +0.01(+3.70%)
Apr 08, 2024 0.1300 0.1450 0.1150 0.1350 119,190 -0.01(-3.57%)
Apr 05, 2024 0.1400 0.1400 0.1350 0.1400 77,300 -0.00(-3.45%)
Apr 04, 2024 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Apr 03, 2024 0.1300 0.1450 0.1300 0.1450 19,500 +0.01(+7.41%)
Apr 02, 2024 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Apr 01, 2024 0.1450 0.1450 0.1450 0.1450 18,200 +0.01(+7.41%)
Mar 28, 2024 0.1350 0 +0.02(+12.50%)
Mar 27, 2024 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
Mar 26, 2024 0.1250 0.1300 0.1250 0.1300 69,000 +0.01(+4.00%)
Mar 25, 2024 0.1200 0.1250 0.1200 0.1250 16,636 +0.01(+4.17%)
Mar 22, 2024 0.1200 0.1200 0.1200 0.1200 36,728 +0.00(+0.00%)
Mar 21, 2024 0.1250 0.1250 0.1200 0.1200 19,000 -0.01(-4.00%)
Mar 20, 2024 0.1200 0.1250 0.1200 0.1250 68,000 +0.01(+4.17%)
Mar 19, 2024 0.1200 0.1200 0.1200 0.1200 800 +0.00(+0.00%)
Mar 18, 2024 0.1250 0.1300 0.1200 0.1200 50,800 -0.01(-7.69%)
Mar 15, 2024 0.1350 0.1350 0.1300 0.1300 7,930 +0.01(+4.00%)
Mar 14, 2024 0.1400 0.1400 0.1250 0.1250 40,766 +0.01(+4.17%)
Mar 13, 2024 0.1200 0.1200 0.1200 0.1200 85,000 +0.00(+4.35%)
Mar 12, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Mar 11, 2024 0.1200 0.1200 0.1150 0.1150 71,449 -0.01(-8.00%)
Mar 08, 2024 0.1200 0.1250 0.1200 0.1250 18,000 +0.00(+0.00%)
Mar 07, 2024 0.1300 0.1400 0.1200 0.1250 139,838 -0.01(-3.85%)
Mar 06, 2024 0.1400 0.1500 0.1300 0.1300 144,675 -0.01(-7.14%)
Mar 05, 2024 0.1400 0.1400 0.1400 0.1400 75,907 +0.00(+0.00%)
Mar 04, 2024 0.1600 0.1600 0.1400 0.1400 20,600 -0.01(-6.67%)
Mar 01, 2024 0.1500 0.1500 0.1350 0.1500 225,550 -0.01(-6.25%)
Feb 29, 2024 0.1500 0.2100 0.1500 0.1600 838,492 +0.01(+6.67%)
Feb 28, 2024 0.1300 0.1700 0.1300 0.1500 762,120 +0.02(+15.38%)
Feb 27, 2024 0.1200 0.1300 0.1200 0.1300 63,000 +0.01(+8.33%)
Feb 26, 2024 0.1200 0.1300 0.1200 0.1200 379,800 +0.00(+4.35%)
Feb 23, 2024 0.1150 0.1150 0.1150 0.1150 8,192 +0.00(+0.00%)
Feb 22, 2024 0.1100 0.1150 0.1100 0.1150 145,000 +0.01(+4.55%)
Feb 21, 2024 0.1100 0.1100 0.1100 0.1100 3,669 -0.01(-4.35%)
Feb 20, 2024 0.1100 0.1200 0.1050 0.1150 128,598 +0.01(+9.52%)
Feb 16, 2024 0.1050 0 -0.01(-4.55%)
Feb 15, 2024 0.0900 0.1100 0.0900 0.1100 223,280 +0.01(+15.79%)
Feb 14, 2024 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Feb 12, 2024 0.0950 31 +0.00(+0.00%)
Feb 09, 2024 0.0900 0.1000 0.0900 0.0950 184,265 +0.01(+18.75%)
Feb 07, 2024 0.0800 0 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0850 0.0800 0.0800 59,000 +0.00(+0.00%)
Feb 05, 2024 0.0800 0.0800 0.0800 0.0800 44,264 +0.00(+0.00%)
Feb 02, 2024 0.0800 0.0800 0.0800 0.0800 10,448 +0.00(+0.00%)
Feb 01, 2024 0.0750 0.0800 0.0750 0.0800 21,660 +0.00(+0.00%)
Jan 30, 2024 0.0800 0 -0.01(-5.88%)
Jan 29, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 26, 2024 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+13.33%)
Jan 24, 2024 0.0750 300 -0.01(-6.25%)
Jan 23, 2024 0.0800 0.0800 0.0800 0.0800 14,000 +0.01(+6.67%)
Jan 22, 2024 0.0800 0.0800 0.0750 0.0750 58,500 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0750 0.0750 83,750 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0750 0.0750 0.0750 103,500 -0.01(-6.25%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 1,440 +0.01(+6.67%)
Jan 16, 2024 0.0700 0.0750 0.0700 0.0750 105,000 +0.01(+15.38%)
Jan 15, 2024 0.0800 0.0800 0.0600 0.0650 650,100 -0.01(-18.75%)
Jan 12, 2024 0.0800 0.0950 0.0750 0.0800 113,629 +0.00(+0.00%)
Jan 11, 2024 0.0800 0.0850 0.0800 0.0800 30,710 +0.00(+0.00%)
Jan 10, 2024 0.0850 0.0850 0.0800 0.0800 24,611 +0.00(+0.00%)
Jan 09, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 08, 2024 0.0850 0.0900 0.0800 0.0800 58,900 -0.01(-5.88%)
Jan 05, 2024 0.0900 0.1000 0.0850 0.0850 906,900 -0.00(-5.56%)
Jan 04, 2024 0.0900 0.0900 0.0900 0.0900 19,266 +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.