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

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 (%)
Apr 30, 2019 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Apr 29, 2019 0.0030 0.0034 0.0030 0.0034 108,910 +0.00(+25.93%)
Apr 26, 2019 0.0026 0.0027 0.0026 0.0027 1,031,800 +0.00(+3.85%)
Apr 25, 2019 0.0030 0.0035 0.0026 0.0026 667,142 -0.00(-3.70%)
Apr 24, 2019 0.0028 0.0034 0.0027 0.0027 323,630 -0.00(-6.90%)
Apr 23, 2019 0.0032 0.0032 0.0028 0.0029 636,316 -0.00(-12.12%)
Apr 22, 2019 0.0028 0.0033 0.0028 0.0033 197,536 +0.00(+10.00%)
Apr 18, 2019 0.0034 0.0034 0.0030 0.0030 293,000 -0.00(-14.29%)
Apr 17, 2019 0.0033 0.0035 0.0030 0.0035 249,012 +0.00(+9.37%)
Apr 16, 2019 0.0033 0.0035 0.0031 0.0032 1,600,835 -0.00(-8.57%)
Apr 15, 2019 0.0026 0.0036 0.0026 0.0035 7,816,320 +0.00(+40.00%)
Apr 12, 2019 0.0026 0.0026 0.0022 0.0025 1,885,200 -0.00(-3.85%)
Apr 11, 2019 0.0023 0.0026 0.0023 0.0026 2,100,081 +0.00(+13.04%)
Apr 10, 2019 0.0031 0.0033 0.0023 0.0023 15,163,028 -0.00(-23.33%)
Apr 09, 2019 0.0040 0.0040 0.0029 0.0030 9,179,214 -0.00(-21.05%)
Apr 08, 2019 0.0035 0.0040 0.0035 0.0038 7,461,787 +0.00(+26.67%)
Apr 05, 2019 0.0032 0.0039 0.0030 0.0030 1,478,400 +0.00(+7.14%)
Apr 04, 2019 0.0031 0.0033 0.0024 0.0028 3,760,219 -0.00(-12.50%)
Apr 03, 2019 0.0041 0.0041 0.0032 0.0032 219,477 -0.00(-13.51%)
Apr 02, 2019 0.0033 0.0037 0.0033 0.0037 38,000 +0.00(+12.12%)
Apr 01, 2019 0.0042 0.0042 0.0033 0.0033 474,000 -0.00(-25.00%)
Mar 29, 2019 0.0031 0.0044 0.0023 0.0044 3,890,600 +0.00(+41.94%)
Mar 28, 2019 0.0034 0.0037 0.0031 0.0031 600,000 -0.00(-16.22%)
Mar 27, 2019 0.0036 0.0042 0.0033 0.0037 1,692,029 +0.00(+8.82%)
Mar 26, 2019 0.0033 0.0039 0.0033 0.0034 1,078,832 -0.00(-15.00%)
Mar 25, 2019 0.0035 0.0040 0.0033 0.0040 653,762 +0.00(+14.29%)
Mar 22, 2019 0.0041 0.0041 0.0035 0.0035 212,800 -0.00(-12.50%)
Mar 21, 2019 0.0038 0.0041 0.0038 0.0040 1,163,472 +0.00(+14.29%)
Mar 20, 2019 0.0039 0.0039 0.0031 0.0035 2,093,454 -0.00(-10.26%)
Mar 19, 2019 0.0033 0.0039 0.0031 0.0039 34,800 +0.00(+18.18%)
Mar 18, 2019 0.0033 0.0036 0.0031 0.0033 1,251,636 -0.00(-8.33%)
Mar 15, 2019 0.0032 0.0036 0.0031 0.0036 173,600 +0.00(+12.50%)
Mar 14, 2019 0.0034 0.0037 0.0032 0.0032 241,000 -0.00(-13.51%)
Mar 13, 2019 0.0032 0.0041 0.0032 0.0037 2,261,170 -0.00(-15.91%)
Mar 12, 2019 0.0040 0.0045 0.0032 0.0044 3,206,000 +0.00(+7.32%)
Mar 11, 2019 0.0043 0.0043 0.0031 0.0041 2,121,335 -0.00(-4.65%)
Mar 08, 2019 0.0042 0.0047 0.0042 0.0043 2,114,500 +0.00(+0.00%)
Mar 07, 2019 0.0031 0.0043 0.0031 0.0043 126,000 -0.00(-2.27%)
Mar 06, 2019 0.0044 0.0047 0.0030 0.0044 5,637,210 +0.00(+12.82%)
Mar 05, 2019 0.0044 0.0044 0.0039 0.0039 21,000 -0.00(-11.36%)
Mar 04, 2019 0.0045 0.0045 0.0038 0.0044 507,138 +0.00(+0.00%)
Mar 01, 2019 0.0040 0.0044 0.0036 0.0044 592,600 +0.00(+2.33%)
Feb 28, 2019 0.0042 0.0044 0.0036 0.0043 389,342 -0.00(-4.44%)
Feb 27, 2019 0.0043 0.0045 0.0037 0.0045 2,206,000 +0.00(+4.65%)
Feb 26, 2019 0.0045 0.0046 0.0036 0.0043 727,215 -0.00(-6.52%)
Feb 25, 2019 0.0046 0.0046 0.0022 0.0046 195,123 +0.00(+2.22%)
Feb 22, 2019 0.0040 0.0048 0.0040 0.0045 485,000 -0.00(-6.25%)
Feb 21, 2019 0.0043 0.0048 0.0043 0.0048 1,290,000 +0.00(+20.00%)
Feb 20, 2019 0.0040 0.0040 0.0040 0.0040 72,400 -0.00(-9.09%)
Feb 19, 2019 0.0044 0.0044 0.0036 0.0044 810,147 +0.00(+0.00%)
Feb 15, 2019 0.0040 0.0045 0.0036 0.0044 846,800 +0.00(+10.00%)
Feb 14, 2019 0.0045 0.0045 0.0037 0.0040 1,511,300 -0.00(-16.67%)
Feb 13, 2019 0.0044 0.0048 0.0036 0.0048 948,900 +0.00(+6.67%)
Feb 12, 2019 0.0046 0.0046 0.0040 0.0045 527,238 -0.00(-6.25%)
Feb 11, 2019 0.0040 0.0048 0.0040 0.0048 457,500 +0.00(+20.00%)
Feb 08, 2019 0.0050 0.0050 0.0040 0.0040 992,300 -0.00(-18.37%)
Feb 07, 2019 0.0050 0.0050 0.0043 0.0049 1,164,439 +0.00(+4.26%)
Feb 06, 2019 0.0050 0.0050 0.0044 0.0047 132,383 -0.00(-6.00%)
Feb 05, 2019 0.0050 0.0052 0.0036 0.0050 4,227,665 +0.00(+16.28%)
Feb 04, 2019 0.0053 0.0550 0.0042 0.0043 1,370,168 -0.00(-18.87%)
Feb 01, 2019 0.0046 0.0055 0.0041 0.0053 3,913,800 +0.00(+17.78%)
Jan 31, 2019 0.0055 0.0055 0.0045 0.0045 677,554 -0.00(-18.18%)
Jan 30, 2019 0.0055 0.0055 0.0045 0.0055 306,795 +0.00(+0.00%)
Jan 29, 2019 0.0055 0.0055 0.0043 0.0055 1,606,500 +0.00(+0.00%)
Jan 28, 2019 0.0047 0.0059 0.0044 0.0055 2,249,398 +0.00(+34.15%)
Jan 25, 2019 0.0050 0.0050 0.0041 0.0041 530,100 -0.00(-8.89%)
Jan 24, 2019 0.0047 0.0053 0.0044 0.0045 1,650,512 -0.00(-4.26%)
Jan 23, 2019 0.0052 0.0052 0.0047 0.0047 512,997 +0.00(+0.00%)
Jan 22, 2019 0.0050 0.0055 0.0047 0.0047 1,205,000 -0.00(-14.55%)
Jan 18, 2019 0.0060 0.0060 0.0047 0.0055 1,424,000 -0.00(-6.78%)
Jan 17, 2019 0.0059 0.0063 0.0046 0.0059 2,642,909 +0.00(+9.26%)
Jan 16, 2019 0.0065 0.0065 0.0047 0.0054 1,510,203 -0.00(-12.90%)
Jan 15, 2019 0.0060 0.0064 0.0055 0.0062 781,726 +0.00(+3.33%)
Jan 14, 2019 0.0065 0.0067 0.0058 0.0060 2,986,844 -0.00(-15.49%)
Jan 11, 2019 0.0074 0.0084 0.0056 0.0071 2,425,600 +0.00(+7.58%)
Jan 10, 2019 0.0081 0.0081 0.0052 0.0066 13,386,833 -0.00(-7.04%)
Jan 09, 2019 0.0067 0.0084 0.0067 0.0071 8,136,574 +0.00(+5.97%)
Jan 08, 2019 0.0065 0.0067 0.0055 0.0067 7,540,646 +0.00(+17.54%)
Jan 07, 2019 0.0058 0.0063 0.0053 0.0057 4,695,354 +0.00(+0.00%)
Jan 04, 2019 0.0050 0.0058 0.0048 0.0057 5,266,100 +0.00(+23.91%)
Jan 03, 2019 0.0046 0.0052 0.0044 0.0046 4,458,234 +0.00(+4.55%)
Jan 02, 2019 0.0048 0.0048 0.0042 0.0044 83,681 -0.00(-8.33%)
Dec 31, 2018 0.0047 0.0050 0.0042 0.0048 1,763,900 +0.00(+4.35%)
Dec 28, 2018 0.0052 0.0054 0.0041 0.0046 1,989,400 -0.00(-8.00%)
Dec 27, 2018 0.0036 0.0050 0.0036 0.0050 15,774,187 +0.00(+38.89%)
Dec 26, 2018 0.0038 0.0038 0.0030 0.0036 2,236,400 -0.00(-7.69%)
Dec 24, 2018 0.0032 0.0039 0.0030 0.0039 361,100 +0.00(+30.00%)
Dec 21, 2018 0.0040 0.0040 0.0030 0.0030 1,630,100 -0.00(-14.29%)
Dec 20, 2018 0.0042 0.0042 0.0035 0.0035 674,482 -0.00(-16.67%)
Dec 19, 2018 0.0045 0.0045 0.0035 0.0042 7,580,447 -0.00(-6.67%)
Dec 18, 2018 0.0045 0.0055 0.0040 0.0045 7,795,863 +0.00(+0.00%)
Dec 17, 2018 0.0054 0.0054 0.0045 0.0045 3,545,408 -0.00(-18.18%)
Dec 14, 2018 0.0042 0.0055 0.0040 0.0055 5,887,700 +0.00(+25.00%)
Dec 13, 2018 0.0047 0.0047 0.0039 0.0044 8,446,960 -0.00(-2.22%)
Dec 12, 2018 0.0045 0.0045 0.0035 0.0045 2,257,000 +0.00(+0.00%)
Dec 11, 2018 0.0045 0.0045 0.0034 0.0045 1,734,465 +0.00(+7.14%)
Dec 10, 2018 0.0039 0.0045 0.0033 0.0042 6,127,338 +0.00(+27.27%)
Dec 07, 2018 0.0035 0.0035 0.0033 0.0033 2,721,500 +0.00(+0.00%)
Dec 06, 2018 0.0031 0.0033 0.0030 0.0033 604,455 +0.00(+10.00%)
Dec 04, 2018 0.0030 0.0034 0.0030 0.0030 547,500 -0.00(-9.09%)
Dec 03, 2018 0.0033 0.0034 0.0030 0.0033 5,072,852 +0.00(+3.12%)
Nov 30, 2018 0.0031 0.0033 0.0027 0.0032 5,160,000 +0.00(+6.67%)
Nov 29, 2018 0.0045 0.0045 0.0030 0.0030 7,308,832 -0.00(-33.33%)
Nov 28, 2018 0.0042 0.0045 0.0035 0.0045 451,000 +0.00(+18.42%)
Nov 27, 2018 0.0040 0.0047 0.0038 0.0038 2,116,547 -0.00(-5.00%)
Nov 26, 2018 0.0040 0.0040 0.0037 0.0040 759,862 +0.00(+14.29%)
Nov 23, 2018 0.0035 0.0035 0.0035 0.0035 30,000 -0.00(-16.67%)
Nov 21, 2018 0.0042 0.0042 0.0042 0 -0.00(-2.33%)
Nov 20, 2018 0.0039 0.0043 0.0034 0.0043 121,137 +0.00(+16.22%)
Nov 19, 2018 0.0042 0.0042 0.0034 0.0037 754,324 -0.00(-11.90%)
Nov 16, 2018 0.0041 0.0043 0.0035 0.0042 3,858,900 +0.00(+2.44%)
Nov 15, 2018 0.0042 0.0047 0.0038 0.0041 539,500 -0.00(-2.38%)
Nov 14, 2018 0.0036 0.0042 0.0035 0.0042 1,236,304 +0.00(+13.51%)
Nov 13, 2018 0.0040 0.0041 0.0035 0.0037 2,609,567 -0.00(-21.28%)
Nov 12, 2018 0.0036 0.0048 0.0036 0.0047 762,462 +0.00(+17.50%)
Nov 09, 2018 0.0039 0.0048 0.0038 0.0040 4,027,400 +0.00(+0.00%)
Nov 08, 2018 0.0037 0.0042 0.0037 0.0040 881,100 +0.00(+14.29%)
Nov 07, 2018 0.0038 0.0038 0.0034 0.0035 1,088,134 -0.00(-2.78%)
Nov 06, 2018 0.0040 0.0042 0.0036 0.0036 6,327,036 -0.00(-10.00%)
Nov 05, 2018 0.0037 0.0042 0.0037 0.0040 4,227,895 +0.00(+14.29%)
Nov 02, 2018 0.0038 0.0038 0.0035 0.0035 2,602,300 -0.00(-12.50%)
Nov 01, 2018 0.0040 0.0042 0.0036 0.0040 1,318,244 -0.00(-4.76%)
Oct 31, 2018 0.0040 0.0042 0.0035 0.0042 2,298,400 +0.00(+5.00%)
Oct 30, 2018 0.0037 0.0040 0.0034 0.0040 4,401,092 +0.00(+17.65%)
Oct 29, 2018 0.0033 0.0034 0.0033 0.0034 1,916,696 +0.00(+3.03%)
Oct 26, 2018 0.0035 0.0045 0.0033 0.0033 3,664,800 -0.00(-8.33%)
Oct 25, 2018 0.0030 0.0039 0.0030 0.0036 5,719,281 +0.00(+12.50%)
Oct 24, 2018 0.0033 0.0034 0.0032 0.0032 744,266 -0.00(-5.88%)
Oct 23, 2018 0.0032 0.0034 0.0029 0.0034 3,212,444 +0.00(+0.00%)
Oct 22, 2018 0.0039 0.0045 0.0029 0.0034 13,903,100 -0.00(-8.11%)
Oct 19, 2018 0.0044 0.0049 0.0035 0.0037 11,933,299 -0.00(-15.91%)
Oct 18, 2018 0.0052 0.0058 0.0038 0.0044 32,970,050 -0.00(-6.38%)
Oct 17, 2018 0.0039 0.0050 0.0036 0.0047 48,247,276 +0.00(+42.42%)
Oct 16, 2018 0.0023 0.0036 0.0023 0.0033 24,225,608 +0.00(+22.22%)
Oct 15, 2018 0.0024 0.0030 0.0020 0.0027 1,880,335 +0.00(+28.57%)
Oct 12, 2018 0.0024 0.0024 0.0021 0.0021 782,300 +0.00(+0.00%)
Oct 11, 2018 0.0017 0.0024 0.0017 0.0021 1,363,000 +0.00(+23.53%)
Oct 10, 2018 0.0017 0.0017 0.0017 0.0017 1,332,408 -0.00(-15.00%)
Oct 09, 2018 0.0021 0.0021 0.0020 0.0020 1,930,500 +0.00(+5.26%)
Oct 08, 2018 0.0020 0.0020 0.0018 0.0019 500,000 -0.00(-5.00%)
Oct 05, 2018 0.0023 0.0023 0.0020 0.0020 595,000 -0.00(-13.04%)
Oct 04, 2018 0.0022 0.0027 0.0022 0.0023 2,150,500 +0.00(+15.00%)
Oct 03, 2018 0.0020 0.0024 0.0019 0.0020 555,000 +0.00(+0.00%)
Oct 02, 2018 0.0021 0.0023 0.0020 0.0020 682,655 -0.00(-20.00%)
Oct 01, 2018 0.0021 0.0027 0.0020 0.0025 3,294,992 -0.00(-3.85%)
Sep 28, 2018 0.0026 0.0026 0.0026 0.0026 38,400 -0.00(-10.34%)
Sep 27, 2018 0.0015 0.0029 0.0015 0.0029 7,299,429 +0.00(+81.25%)
Sep 26, 2018 0.0016 0.0016 0.0016 0.0016 40,000 -0.00(-11.11%)
Sep 25, 2018 0.0015 0.0018 0.0015 0.0018 1,334,124 +0.00(+0.00%)
Sep 24, 2018 0.0018 0.0018 0.0018 0.0018 2,146,555 -0.00(-21.74%)
Sep 21, 2018 0.0023 0.0023 0.0018 0.0023 1,070,300 +0.00(+0.00%)
Sep 20, 2018 0.0020 0.0023 0.0017 0.0023 116,861 +0.00(+15.00%)
Sep 19, 2018 0.0017 0.0020 0.0015 0.0020 984,629 +0.00(+11.11%)
Sep 18, 2018 0.0030 0.0030 0.0018 0.0018 2,015,000 -0.00(-10.00%)
Sep 17, 2018 0.0024 0.0024 0.0020 0.0020 4,571,755 -0.00(-13.04%)
Sep 14, 2018 0.0027 0.0027 0.0023 0.0023 252,500 -0.00(-14.81%)
Sep 13, 2018 0.0028 0.0028 0.0027 0.0027 175,000 +0.00(+8.00%)
Sep 12, 2018 0.0024 0.0029 0.0020 0.0025 6,377,413 +0.00(+8.70%)
Sep 11, 2018 0.0021 0.0024 0.0018 0.0023 3,439,670 +0.00(+15.00%)
Sep 10, 2018 0.0018 0.0021 0.0018 0.0020 1,387,755 +0.00(+11.11%)
Sep 07, 2018 0.0019 0.0020 0.0018 0.0018 197,700 -0.00(-10.00%)
Sep 06, 2018 0.0020 0.0020 0.0020 0.0020 30,000 -0.00(-4.76%)
Sep 05, 2018 0.0020 0.0021 0.0019 0.0021 1,566,770 +0.00(+0.00%)
Aug 31, 2018 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Aug 30, 2018 0.0021 0.0025 0.0021 0.0022 874,200 +0.00(+4.76%)
Aug 29, 2018 0.0021 0.0021 0.0021 0.0021 100,000 -0.00(-16.00%)
Aug 28, 2018 0.0022 0.0026 0.0021 0.0025 723,075 +0.00(+31.58%)
Aug 27, 2018 0.0022 0.0022 0.0019 0.0019 151,915 -0.00(-9.52%)
Aug 24, 2018 0.0021 0.0026 0.0021 0.0021 594,800 -0.00(-16.00%)
Aug 23, 2018 0.0023 0.0025 0.0019 0.0025 926,187 +0.00(+4.17%)
Aug 22, 2018 0.0018 0.0024 0.0018 0.0024 849,720 +0.00(+41.18%)
Aug 21, 2018 0.0016 0.0018 0.0016 0.0017 183,176 -0.00(-5.56%)
Aug 20, 2018 0.0018 0.0022 0.0018 0.0018 436,642 +0.00(+0.00%)
Aug 17, 2018 0.0018 0.0018 0.0018 0.0018 1,098,000 -0.00(-18.18%)
Aug 16, 2018 0.0019 0.0028 0.0018 0.0022 405,051 +0.00(+37.50%)
Aug 15, 2018 0.0018 0.0020 0.0016 0.0016 394,265 -0.00(-20.00%)
Aug 14, 2018 0.0029 0.0029 0.0018 0.0020 208,916 +0.00(+5.26%)
Aug 13, 2018 0.0019 0.0030 0.0019 0.0019 180,000 +0.00(+11.76%)
Aug 10, 2018 0.0022 0.0022 0.0017 0.0017 1,037,300 -0.00(-22.73%)
Aug 09, 2018 0.0021 0.0026 0.0020 0.0022 5,891,367 +0.00(+10.00%)
Aug 08, 2018 0.0017 0.0020 0.0012 0.0020 7,215,096 +0.00(+17.65%)
Aug 07, 2018 0.0017 0.0017 0.0017 0.0017 58,236 +0.00(+0.00%)
Aug 03, 2018 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 02, 2018 0.0020 0.0021 0.0017 0.0017 320,000 -0.00(-5.56%)
Aug 01, 2018 0.0012 0.0020 0.0012 0.0018 15,563,700 +0.00(+50.00%)
Jul 31, 2018 0.0014 0.0018 0.0011 0.0012 10,735,411 -0.00(-14.29%)
Jul 30, 2018 0.0020 0.0020 0.0011 0.0014 16,370,639 -0.00(-26.32%)
Jul 27, 2018 0.0017 0.0021 0.0017 0.0019 2,277,800 +0.00(+5.56%)
Jul 26, 2018 0.0018 0.0018 0.0018 0.0018 55,000 +0.00(+0.00%)
Jul 25, 2018 0.0019 0.0019 0.0018 0.0018 85,000 -0.00(-10.00%)
Jul 24, 2018 0.0020 0.0020 0.0020 0.0020 220,000 -0.00(-2.91%)
Jul 23, 2018 0.0020 0.0021 0.0020 0.0021 2,021,695 +0.00(+3.00%)
Jul 20, 2018 0.0025 0.0027 0.0020 0.0020 7,768,471 -0.00(-31.03%)
Jul 19, 2018 0.0028 0.0029 0.0028 0.0029 361,774 +0.00(+3.57%)
Jul 18, 2018 0.0022 0.0028 0.0022 0.0028 1,748,046 +0.00(+12.00%)
Jul 17, 2018 0.0021 0.0028 0.0020 0.0025 4,449,223 +0.00(+8.70%)
Jul 16, 2018 0.0024 0.0024 0.0020 0.0023 162,389 +0.00(+4.55%)
Jul 13, 2018 0.0020 0.0022 0.0020 0.0022 2,237,133 +0.00(+10.00%)
Jul 12, 2018 0.0022 0.0022 0.0020 0.0020 2,606,622 -0.00(-13.04%)
Jul 11, 2018 0.0024 0.0024 0.0023 0.0023 137,430 -0.00(-4.17%)
Jul 10, 2018 0.0024 0.0024 0.0024 0.0024 1,540,000 -0.00(-6.61%)
Jul 09, 2018 0.0029 0.0030 0.0023 0.0026 2,733,080 -0.00(-8.21%)
Jul 06, 2018 0.0025 0.0030 0.0022 0.0028 67,576 +0.00(+0.00%)
Jul 05, 2018 0.0021 0.0031 0.0021 0.0028 1,468,078 +0.00(+33.33%)
Jul 03, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 02, 2018 0.0026 0.0026 0.0021 0.0021 1,622,822 +0.00(+0.00%)
Jun 29, 2018 0.0023 0.0023 0.0021 0.0021 423,449 -0.00(-8.70%)
Jun 28, 2018 0.0021 0.0023 0.0021 0.0023 85,911 +0.00(+4.55%)
Jun 27, 2018 0.0022 0.0023 0.0021 0.0022 4,144,000 +0.00(+0.00%)
Jun 26, 2018 0.0031 0.0031 0.0022 0.0022 1,705,098 -0.00(-18.52%)
Jun 25, 2018 0.0028 0.0028 0.0022 0.0027 898,500 +0.00(+0.00%)
Jun 22, 2018 0.0025 0.0028 0.0023 0.0027 1,657,274 -0.00(-6.57%)
Jun 21, 2018 0.0031 0.0031 0.0023 0.0029 1,328,779 -0.00(-7.07%)
Jun 20, 2018 0.0026 0.0036 0.0019 0.0031 8,595,054 +0.00(+19.62%)
Jun 19, 2018 0.0031 0.0031 0.0022 0.0026 16,072,791 -0.00(-18.75%)
Jun 18, 2018 0.0032 0.0032 0.0031 0.0032 7,758,707 -0.00(-13.51%)
Jun 15, 2018 0.0037 0.0032 0.0037 3,097,135 +0.00(+0.00%)
Jun 14, 2018 0.0036 0.0037 0.0033 0.0037 782,183 -0.00(-2.12%)
Jun 13, 2018 0.0037 0.0039 0.0033 0.0038 6,980,068 +0.00(+5.00%)
Jun 12, 2018 0.0037 0.0044 0.0035 0.0036 10,190,847 -0.00(-2.70%)
Jun 11, 2018 0.0039 0.0040 0.0031 0.0037 7,160,773 +0.00(+8.82%)
Jun 08, 2018 0.0040 0.0040 0.0031 0.0034 9,189,298 -0.00(-9.33%)
Jun 07, 2018 0.0036 0.0040 0.0036 0.0037 968,611 +0.00(+10.29%)
Jun 06, 2018 0.0038 0.0038 0.0033 0.0034 4,057,479 -0.00(-10.53%)
Jun 05, 2018 0.0034 0.0038 0.0033 0.0038 547,120 +0.00(+15.15%)
Jun 04, 2018 0.0037 0.0040 0.0031 0.0033 2,256,322 -0.00(-10.81%)
Jun 01, 2018 0.0039 0.0040 0.0033 0.0037 2,500,217 -0.00(-2.63%)
May 31, 2018 0.0039 0.0050 0.0035 0.0038 10,862,257 +0.00(+10.14%)
May 30, 2018 0.0035 0.0039 0.0031 0.0034 5,487,054 -0.00(-1.43%)
May 29, 2018 0.0031 0.0035 0.0037 0.0035 660,792 -0.00(-5.41%)
May 25, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
May 24, 2018 0.0033 0.0040 0.0033 0.0040 1,674,391 +0.00(+14.29%)
May 23, 2018 0.0035 0.0040 0.0028 0.0035 8,538,765 +0.00(+2.94%)
May 22, 2018 0.0046 0.0046 0.0031 0.0034 19,532,060 -0.00(-22.73%)
May 21, 2018 0.0045 0.0050 0.0039 0.0044 4,062,798 -0.00(-3.72%)
May 18, 2018 0.0060 0.0060 0.0042 0.0046 5,804,139 -0.00(-23.83%)
May 17, 2018 0.0056 0.0061 0.0049 0.0060 3,546,229 +0.00(+5.26%)
May 16, 2018 0.0064 0.0070 0.0048 0.0057 10,552,626 -0.00(-10.94%)
May 15, 2018 0.0055 0.0064 0.0048 0.0064 7,895,688 +0.00(+20.75%)
May 14, 2018 0.0060 0.0066 0.0050 0.0053 14,314,811 -0.00(-20.90%)
May 11, 2018 0.0075 0.0087 0.0058 0.0067 11,241,097 -0.00(-15.83%)
May 10, 2018 0.0071 0.0087 0.0065 0.0080 3,624,167 +0.00(+9.04%)
May 09, 2018 0.0088 0.0088 0.0058 0.0073 30,693,068 -0.00(-17.05%)
May 08, 2018 0.0097 0.0098 0.0080 0.0088 9,671,959 -0.00(-8.33%)
May 07, 2018 0.0112 0.0121 0.0078 0.0096 16,838,972 -0.00(-15.04%)
May 04, 2018 0.0088 0.0115 0.0075 0.0113 34,116,836 +0.00(+28.41%)
May 03, 2018 0.0052 0.0088 0.0048 0.0088 53,747,588 +0.00(+69.23%)
May 02, 2018 0.0044 0.0057 0.0042 0.0052 5,203,600 +0.00(+8.33%)
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.