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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4399 +0.0018 (+0.41%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 12, 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, 2019 0.6550 0.6799 0.6383 0.6575 193,100 +0.00(+0.38%)
May 30, 2019 0.6400 0.6692 0.6249 0.6550 199,151 +0.05(+8.39%)
May 29, 2019 0.6510 0.6613 0.6000 0.6043 176,445 -0.06(-8.62%)
May 28, 2019 0.6912 0.7100 0.6500 0.6613 126,308 -0.03(-4.26%)
May 24, 2019 0.7100 0.7100 0.6606 0.6907 144,500 +0.01(+1.57%)
May 23, 2019 0.6850 0.7199 0.6800 0.6800 153,615 -0.01(-0.73%)
May 22, 2019 0.6900 0.7074 0.6708 0.6850 119,275 +0.00(+0.00%)
May 21, 2019 0.7000 0.7100 0.6800 0.6850 104,573 -0.02(-2.49%)
May 20, 2019 0.7083 0.7399 0.6760 0.7025 244,039 +0.00(+0.06%)
May 17, 2019 0.7450 0.7450 0.6718 0.7021 204,100 -0.01(-1.80%)
May 16, 2019 0.7400 0.7428 0.7000 0.7150 122,173 -0.02(-2.56%)
May 15, 2019 0.7200 0.7600 0.7150 0.7338 84,162 +0.02(+3.34%)
May 14, 2019 0.7473 0.7473 0.7014 0.7101 106,740 -0.03(-4.62%)
May 13, 2019 0.8200 0.8200 0.7200 0.7445 165,470 -0.02(-2.04%)
May 10, 2019 0.7200 0.7600 0.7200 0.7600 131,800 +0.05(+6.31%)
May 09, 2019 0.7383 0.7500 0.7050 0.7149 151,920 -0.03(-4.43%)
May 08, 2019 0.7600 0.7600 0.7109 0.7480 61,831 +0.01(+0.81%)
May 07, 2019 0.7010 0.7487 0.7010 0.7420 95,729 -0.01(-1.09%)
May 06, 2019 0.6700 0.7526 0.6600 0.7502 167,798 +0.08(+11.55%)
May 03, 2019 0.7000 0.7000 0.6502 0.6725 287,500 -0.01(-2.15%)
May 02, 2019 0.8100 0.8104 0.6200 0.6873 475,095 -0.09(-11.66%)
May 01, 2019 0.8400 0.8401 0.7600 0.7780 304,452 -0.07(-8.55%)
Apr 30, 2019 0.9000 0.9000 0.8482 0.8507 196,573 -0.05(-5.48%)
Apr 29, 2019 0.8500 0.9000 0.8225 0.9000 66,890 +0.05(+5.63%)
Apr 26, 2019 0.8969 0.8969 0.8340 0.8520 236,100 -0.01(-0.93%)
Apr 25, 2019 0.9100 0.9100 0.8500 0.8600 212,359 -0.04(-4.44%)
Apr 24, 2019 0.8900 0.9000 0.8400 0.9000 384,748 +0.02(+2.28%)
Apr 23, 2019 0.9200 0.9200 0.8707 0.8799 282,299 -0.02(-2.23%)
Apr 22, 2019 0.8300 0.9200 0.8300 0.9000 209,581 +0.04(+4.85%)
Apr 18, 2019 0.8150 0.8891 0.8001 0.8584 528,100 +0.04(+5.33%)
Apr 17, 2019 0.7810 0.8173 0.7810 0.8150 227,054 +0.02(+3.16%)
Apr 16, 2019 0.7900 0.8050 0.7689 0.7900 134,798 +0.00(+0.00%)
Apr 15, 2019 0.7931 0.8163 0.7550 0.7900 251,702 +0.02(+2.60%)
Apr 12, 2019 0.7700 0.7800 0.7450 0.7700 109,700 +0.02(+2.67%)
Apr 11, 2019 0.7040 0.7720 0.7000 0.7500 323,208 -0.00(-0.58%)
Apr 10, 2019 0.7700 0.7700 0.7401 0.7544 91,061 -0.01(-1.51%)
Apr 09, 2019 0.7610 0.7885 0.7400 0.7660 194,276 -0.01(-1.39%)
Apr 08, 2019 0.7100 0.7842 0.7000 0.7768 384,549 +0.10(+14.98%)
Apr 05, 2019 0.7200 0.7300 0.6530 0.6756 653,000 -0.05(-7.45%)
Apr 04, 2019 0.7520 0.7800 0.7236 0.7300 282,024 -0.03(-3.92%)
Apr 03, 2019 0.7600 0.7847 0.7500 0.7598 145,843 -0.00(-0.13%)
Apr 02, 2019 0.7860 0.8072 0.7600 0.7608 201,039 -0.04(-4.90%)
Apr 01, 2019 0.8800 0.8800 0.8000 0.8000 191,012 -0.01(-1.23%)
Mar 29, 2019 0.8500 0.8500 0.7929 0.8100 136,100 -0.01(-1.22%)
Mar 28, 2019 0.8300 0.8400 0.7500 0.8200 349,548 -0.01(-1.24%)
Mar 27, 2019 0.8401 0.8700 0.7600 0.8303 511,127 +0.00(+0.04%)
Mar 26, 2019 0.9300 0.9285 0.8100 0.8300 546,001 -0.10(-10.74%)
Mar 25, 2019 0.8400 0.9400 0.8213 0.9299 1,151,849 +0.15(+19.36%)
Mar 22, 2019 0.6500 0.7880 0.6450 0.7791 1,349,400 +0.13(+20.29%)
Mar 21, 2019 0.6670 0.6670 0.6450 0.6477 212,433 +0.00(+0.03%)
Mar 20, 2019 0.6400 0.6679 0.6300 0.6475 214,529 -0.00(-0.38%)
Mar 19, 2019 0.6400 0.6700 0.6201 0.6500 420,870 +0.04(+6.04%)
Mar 18, 2019 0.6100 0.6298 0.6100 0.6130 248,662 +0.01(+2.17%)
Mar 15, 2019 0.6000 0.6072 0.5911 0.6000 86,500 -0.01(-1.48%)
Mar 14, 2019 0.5900 0.6090 0.5850 0.6090 101,669 +0.01(+2.18%)
Mar 13, 2019 0.5850 0.6100 0.5850 0.5960 95,782 -0.00(-0.32%)
Mar 12, 2019 0.5900 0.6000 0.5813 0.5979 72,555 +0.01(+1.36%)
Mar 11, 2019 0.6000 0.6000 0.5802 0.5899 81,414 -0.01(-1.17%)
Mar 08, 2019 0.5800 0.6171 0.5683 0.5969 216,300 +0.03(+5.80%)
Mar 07, 2019 0.6171 0.6171 0.5500 0.5642 341,931 -0.04(-5.97%)
Mar 06, 2019 0.6000 0.6200 0.5900 0.6000 127,170 +0.01(+1.27%)
Mar 05, 2019 0.6100 0.6200 0.5911 0.5925 91,415 -0.02(-2.87%)
Mar 04, 2019 0.6300 0.6350 0.6007 0.6100 207,822 -0.01(-1.61%)
Mar 01, 2019 0.6400 0.6700 0.5900 0.6200 304,300 -0.02(-3.06%)
Feb 28, 2019 0.6700 0.6700 0.6100 0.6396 261,395 -0.02(-2.72%)
Feb 27, 2019 0.6690 0.6700 0.6000 0.6575 184,708 +0.06(+9.58%)
Feb 26, 2019 0.6100 0.6400 0.6000 0.6000 146,623 -0.02(-3.23%)
Feb 25, 2019 0.6200 0.6200 0.5900 0.6200 172,362 +0.01(+1.64%)
Feb 22, 2019 0.5700 0.6500 0.5600 0.6100 736,500 +0.04(+6.09%)
Feb 21, 2019 0.5737 0.6079 0.5700 0.5750 289,337 +0.01(+0.88%)
Feb 20, 2019 0.5800 0.6100 0.5700 0.5700 252,726 -0.02(-3.39%)
Feb 19, 2019 0.5800 0.6255 0.5800 0.5900 386,099 +0.01(+1.72%)
Feb 15, 2019 0.6400 0.6600 0.5600 0.5800 764,100 -0.08(-12.12%)
Feb 14, 2019 0.6500 0.6700 0.6400 0.6600 314,242 +0.02(+3.13%)
Feb 13, 2019 0.6500 0.6500 0.6200 0.6400 400,585 +0.02(+3.23%)
Feb 12, 2019 0.6500 0.6800 0.6100 0.6200 467,764 -0.02(-3.13%)
Feb 11, 2019 0.6100 0.6500 0.5600 0.6400 513,377 +0.03(+4.92%)
Feb 08, 2019 0.5400 0.6100 0.5400 0.6100 262,900 +0.08(+14.21%)
Feb 07, 2019 0.5500 0.5650 0.5300 0.5341 125,157 -0.03(-4.56%)
Feb 06, 2019 0.5400 0.5700 0.5300 0.5596 267,734 -0.01(-1.32%)
Feb 05, 2019 0.5600 0.5870 0.5500 0.5671 281,946 -0.02(-3.42%)
Feb 04, 2019 0.6200 0.6200 0.5600 0.5872 244,336 -0.00(-0.47%)
Feb 01, 2019 0.5900 0.6000 0.5700 0.5900 248,700 +0.01(+1.46%)
Jan 31, 2019 0.5400 0.6000 0.5201 0.5815 586,487 +0.04(+7.69%)
Jan 30, 2019 0.5700 0.5800 0.5400 0.5400 658,748 -0.03(-5.26%)
Jan 29, 2019 0.6000 0.6500 0.5700 0.5700 989,646 +0.00(+0.00%)
Jan 28, 2019 0.5000 0.5700 0.4700 0.5700 1,069,471 +0.09(+18.75%)
Jan 25, 2019 0.4300 0.5000 0.4100 0.4800 1,197,300 +0.08(+19.97%)
Jan 24, 2019 0.3800 0.4100 0.3727 0.4001 791,051 +0.04(+11.14%)
Jan 23, 2019 0.3100 0.3600 0.3100 0.3600 632,272 +0.05(+16.32%)
Jan 22, 2019 0.3500 0.3500 0.3000 0.3095 405,209 -0.02(-6.21%)
Jan 18, 2019 0.3310 0.3450 0.3200 0.3300 211,600 -0.01(-2.19%)
Jan 17, 2019 0.3499 0.3499 0.3200 0.3374 180,491 +0.00(+0.63%)
Jan 16, 2019 0.3370 0.3525 0.3200 0.3353 171,240 -0.00(-1.38%)
Jan 15, 2019 0.3500 0.3500 0.3300 0.3400 222,260 -0.01(-2.24%)
Jan 14, 2019 0.3400 0.3500 0.3111 0.3478 489,678 +0.04(+12.19%)
Jan 11, 2019 0.3300 0.3300 0.3000 0.3100 409,300 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.3200 0.2500 0.3100 1,459,188 +0.02(+7.01%)
Jan 09, 2019 0.3150 0.3249 0.2737 0.2897 1,091,841 -0.02(-7.94%)
Jan 08, 2019 0.3451 0.3525 0.3022 0.3147 421,643 -0.02(-6.06%)
Jan 07, 2019 0.3452 0.3500 0.3310 0.3350 183,531 -0.01(-4.29%)
Jan 04, 2019 0.3500 0.3500 0.3450 0.3500 138,400 +0.01(+1.69%)
Jan 03, 2019 0.3600 0.3600 0.3424 0.3442 188,704 -0.02(-4.39%)
Jan 02, 2019 0.3600 0.3600 0.3500 0.3600 86,592 +0.01(+2.86%)
Dec 31, 2018 0.3400 0.3600 0.3400 0.3500 73,600 +0.01(+2.94%)
Dec 28, 2018 0.3500 0.3600 0.3400 0.3400 69,900 -0.02(-4.76%)
Dec 27, 2018 0.3510 0.3581 0.3450 0.3570 118,811 +0.01(+1.68%)
Dec 26, 2018 0.3500 0.3581 0.3450 0.3511 79,920 +0.00(+0.31%)
Dec 24, 2018 0.3400 0.3500 0.3400 0.3500 35,800 +0.01(+2.94%)
Dec 21, 2018 0.3500 0.3600 0.3400 0.3400 71,900 -0.01(-1.53%)
Dec 20, 2018 0.3500 0.3697 0.3453 0.3453 126,207 +0.01(+1.56%)
Dec 19, 2018 0.3400 0.3500 0.3400 0.3400 93,037 -0.01(-2.10%)
Dec 18, 2018 0.3499 0.3500 0.3400 0.3473 104,926 +0.00(+0.12%)
Dec 17, 2018 0.3600 0.3621 0.3451 0.3469 108,972 -0.01(-3.64%)
Dec 14, 2018 0.3700 0.3700 0.3600 0.3600 22,700 -0.01(-3.36%)
Dec 13, 2018 0.3720 0.3725 0.3621 0.3725 29,748 -0.00(-0.05%)
Dec 12, 2018 0.3621 0.3751 0.3570 0.3727 80,165 +0.01(+2.25%)
Dec 11, 2018 0.3725 0.3725 0.3592 0.3645 60,120 -0.01(-1.49%)
Dec 10, 2018 0.3500 0.3700 0.3500 0.3700 141,513 +0.02(+5.71%)
Dec 07, 2018 0.3600 0.3600 0.3400 0.3500 48,500 -0.01(-1.85%)
Dec 06, 2018 0.3585 0.3585 0.3415 0.3566 45,227 +0.02(+4.88%)
Dec 04, 2018 0.3600 0.3600 0.3400 0.3400 183,800 -0.02(-5.16%)
Dec 03, 2018 0.3700 0.3724 0.3575 0.3585 60,505 -0.00(-0.42%)
Nov 30, 2018 0.3600 0.3700 0.3500 0.3600 19,100 +0.00(+0.56%)
Nov 29, 2018 0.3600 0.3701 0.3580 0.3580 36,586 -0.01(-1.51%)
Nov 28, 2018 0.3500 0.3645 0.3300 0.3635 185,966 +0.02(+5.33%)
Nov 27, 2018 0.3610 0.3610 0.3451 0.3451 81,984 -0.02(-4.40%)
Nov 26, 2018 0.3700 0.3700 0.3567 0.3610 22,369 -0.01(-1.37%)
Nov 23, 2018 0.3750 0.3750 0.3520 0.3660 36,700 +0.01(+1.86%)
Nov 21, 2018 0.3593 0.3593 0.3593 0 -0.00(-0.47%)
Nov 20, 2018 0.3725 0.3725 0.3525 0.3610 84,561 +0.00(+0.98%)
Nov 19, 2018 0.3700 0.3708 0.3530 0.3575 67,293 -0.00(-0.69%)
Nov 16, 2018 0.3700 0.3700 0.3500 0.3600 81,900 -0.01(-1.64%)
Nov 15, 2018 0.3750 0.3750 0.3517 0.3660 87,641 +0.01(+3.10%)
Nov 14, 2018 0.3643 0.3779 0.3500 0.3550 80,155 -0.02(-4.05%)
Nov 13, 2018 0.3800 0.3880 0.3670 0.3700 144,705 -0.00(-0.54%)
Nov 12, 2018 0.3800 0.3990 0.3720 0.3720 75,276 -0.02(-4.62%)
Nov 09, 2018 0.3800 0.4100 0.3800 0.3900 47,000 -0.01(-1.91%)
Nov 08, 2018 0.4100 0.4220 0.3900 0.3976 263,687 +0.01(+1.95%)
Nov 07, 2018 0.3985 0.4180 0.3900 0.3900 62,106 -0.01(-2.50%)
Nov 06, 2018 0.4100 0.4180 0.3951 0.4000 168,726 -0.01(-2.44%)
Nov 05, 2018 0.4129 0.4230 0.3967 0.4100 37,701 +0.00(+0.00%)
Nov 02, 2018 0.4300 0.4300 0.3800 0.4100 79,100 -0.00(-0.02%)
Nov 01, 2018 0.3800 0.4157 0.3800 0.4101 130,937 +0.03(+8.23%)
Oct 31, 2018 0.4025 0.4025 0.3750 0.3789 74,833 -0.01(-3.17%)
Oct 30, 2018 0.3870 0.4000 0.3750 0.3913 111,021 +0.00(+1.24%)
Oct 29, 2018 0.4000 0.4000 0.3750 0.3865 161,317 +0.00(+0.39%)
Oct 26, 2018 0.3960 0.4100 0.3800 0.3850 193,000 -0.01(-3.14%)
Oct 25, 2018 0.4250 0.4400 0.3802 0.3975 246,120 -0.03(-6.18%)
Oct 24, 2018 0.4400 0.4475 0.4128 0.4237 98,411 +0.01(+2.91%)
Oct 23, 2018 0.4350 0.4550 0.4100 0.4117 159,381 -0.01(-3.47%)
Oct 22, 2018 0.4400 0.4475 0.4070 0.4265 161,926 -0.02(-5.22%)
Oct 19, 2018 0.4600 0.4600 0.4300 0.4500 237,000 +0.01(+3.42%)
Oct 18, 2018 0.4400 0.4600 0.4299 0.4351 173,367 +0.01(+3.55%)
Oct 17, 2018 0.4100 0.4500 0.4100 0.4202 157,877 +0.01(+2.24%)
Oct 16, 2018 0.4236 0.4280 0.4070 0.4110 118,720 -0.01(-3.07%)
Oct 15, 2018 0.4100 0.4246 0.4001 0.4240 135,410 +0.03(+8.72%)
Oct 12, 2018 0.4000 0.4100 0.3800 0.3900 217,100 -0.01(-2.48%)
Oct 11, 2018 0.3800 0.4100 0.3605 0.3999 382,995 +0.03(+8.61%)
Oct 10, 2018 0.3646 0.3765 0.3575 0.3682 86,238 -0.00(-0.62%)
Oct 09, 2018 0.3550 0.3871 0.3550 0.3705 59,063 +0.01(+2.21%)
Oct 08, 2018 0.3700 0.3769 0.3550 0.3625 128,568 -0.02(-4.61%)
Oct 05, 2018 0.3800 0.4000 0.3700 0.3800 134,500 +0.01(+2.40%)
Oct 04, 2018 0.4000 0.4000 0.3701 0.3711 33,233 +0.00(+0.30%)
Oct 03, 2018 0.4000 0.4000 0.3640 0.3700 102,747 -0.01(-3.62%)
Oct 02, 2018 0.3710 0.3870 0.3632 0.3839 183,438 +0.02(+6.08%)
Oct 01, 2018 0.3500 0.3650 0.3500 0.3619 82,753 +0.00(+0.53%)
Sep 28, 2018 0.3440 0.3650 0.3440 0.3600 132,700 +0.02(+4.65%)
Sep 27, 2018 0.3540 0.3700 0.3440 0.3440 130,018 -0.01(-1.77%)
Sep 26, 2018 0.3700 0.3710 0.3440 0.3502 74,239 -0.01(-2.78%)
Sep 25, 2018 0.3600 0.3700 0.3400 0.3602 135,835 +0.00(+0.06%)
Sep 24, 2018 0.3600 0.3750 0.3500 0.3600 89,312 -0.00(-0.83%)
Sep 21, 2018 0.3700 0.3750 0.3570 0.3630 129,300 -0.01(-2.65%)
Sep 20, 2018 0.3700 0.3773 0.3600 0.3729 102,034 +0.00(+0.78%)
Sep 19, 2018 0.3800 0.3940 0.3628 0.3700 170,250 -0.01(-2.04%)
Sep 18, 2018 0.3850 0.4075 0.3754 0.3777 84,803 -0.00(-0.89%)
Sep 17, 2018 0.4020 0.4100 0.3801 0.3811 77,621 -0.03(-8.17%)
Sep 14, 2018 0.4010 0.4200 0.3900 0.4150 112,600 +0.00(+1.05%)
Sep 13, 2018 0.4600 0.4600 0.3900 0.4107 129,790 -0.02(-4.49%)
Sep 12, 2018 0.4100 0.4300 0.3700 0.4300 317,272 +0.06(+16.22%)
Sep 11, 2018 0.3700 0.3890 0.3700 0.3700 59,836 -0.01(-2.32%)
Sep 10, 2018 0.3700 0.3900 0.3638 0.3788 102,122 +0.01(+2.38%)
Sep 07, 2018 0.3700 0.3800 0.3700 0.3700 43,200 -0.01(-2.58%)
Sep 06, 2018 0.3575 0.3799 0.3575 0.3798 155,089 +0.02(+6.84%)
Sep 05, 2018 0.3383 0.3600 0.3383 0.3555 74,681 +0.02(+4.71%)
Sep 04, 2018 0.3700 0.3775 0.3241 0.3395 294,604 -0.02(-6.34%)
Aug 31, 2018 0.3625 0.3625 0.3625 0 +0.01(+3.57%)
Aug 30, 2018 0.3700 0.3700 0.3500 0.3500 88,145 -0.02(-4.11%)
Aug 29, 2018 0.3650 0.3650 0.3600 0.3650 42,742 +0.01(+2.70%)
Aug 28, 2018 0.3705 0.3707 0.3550 0.3554 121,566 -0.02(-4.13%)
Aug 27, 2018 0.3853 0.3900 0.3650 0.3707 103,271 +0.00(+0.19%)
Aug 24, 2018 0.4000 0.4000 0.3600 0.3700 134,300 -0.01(-2.63%)
Aug 23, 2018 0.3700 0.3993 0.3620 0.3800 137,166 +0.01(+2.04%)
Aug 22, 2018 0.3750 0.3750 0.3660 0.3724 66,790 -0.01(-1.35%)
Aug 21, 2018 0.3800 0.3800 0.3630 0.3775 55,440 +0.01(+2.83%)
Aug 20, 2018 0.3700 0.3750 0.3620 0.3671 90,375 -0.00(-0.78%)
Aug 17, 2018 0.3900 0.3900 0.3600 0.3700 156,700 +0.00(+0.57%)
Aug 16, 2018 0.3550 0.3710 0.3550 0.3679 153,984 +0.01(+2.97%)
Aug 15, 2018 0.4000 0.4106 0.3550 0.3573 233,650 -0.04(-10.88%)
Aug 14, 2018 0.4000 0.4120 0.4000 0.4009 125,031 -0.01(-1.74%)
Aug 13, 2018 0.4150 0.4199 0.4000 0.4080 111,088 -0.00(-0.49%)
Aug 10, 2018 0.4250 0.4350 0.4100 0.4100 27,800 -0.01(-3.48%)
Aug 09, 2018 0.4100 0.4249 0.4100 0.4248 43,340 +0.01(+3.61%)
Aug 08, 2018 0.4330 0.4399 0.4100 0.4100 68,174 -0.02(-5.49%)
Aug 07, 2018 0.4210 0.4349 0.4190 0.4338 91,967 +0.00(+0.88%)
Aug 06, 2018 0.4390 0.4440 0.4190 0.4300 65,067 -0.01(-2.27%)
Aug 03, 2018 0.4300 0.4700 0.4100 0.4400 339,300 +0.03(+6.54%)
Aug 02, 2018 0.4000 0.4332 0.4000 0.4130 109,336 -0.00(-1.08%)
Aug 01, 2018 0.4460 0.4460 0.4122 0.4175 104,728 -0.01(-1.74%)
Jul 31, 2018 0.4141 0.4470 0.4107 0.4249 77,168 +0.00(+0.71%)
Jul 30, 2018 0.4100 0.4220 0.3900 0.4219 133,941 +0.01(+2.90%)
Jul 27, 2018 0.4100 0.4300 0.4000 0.4100 118,400 +0.00(+0.46%)
Jul 26, 2018 0.4250 0.4399 0.4001 0.4081 174,529 -0.01(-3.33%)
Jul 25, 2018 0.4100 0.4408 0.4091 0.4222 140,456 -0.01(-1.59%)
Jul 24, 2018 0.4200 0.4400 0.4200 0.4290 130,612 +0.01(+1.61%)
Jul 23, 2018 0.4300 0.4370 0.4099 0.4222 181,997 -0.01(-3.30%)
Jul 20, 2018 0.4517 0.4517 0.4082 0.4366 75,521 +0.01(+1.49%)
Jul 19, 2018 0.4526 0.4526 0.3900 0.4302 343,984 -0.02(-5.45%)
Jul 18, 2018 0.4720 0.4720 0.4500 0.4550 123,940 -0.01(-3.19%)
Jul 17, 2018 0.4900 0.4900 0.4533 0.4700 107,900 +0.00(+0.00%)
Jul 16, 2018 0.4900 0.4900 0.4600 0.4700 151,186 -0.01(-2.01%)
Jul 13, 2018 0.4577 0.4971 0.4427 0.4796 285,010 +0.03(+7.40%)
Jul 12, 2018 0.4488 0.4850 0.4403 0.4466 134,120 -0.00(-0.76%)
Jul 11, 2018 0.4774 0.4974 0.4400 0.4500 276,745 -0.03(-5.74%)
Jul 10, 2018 0.5000 0.5000 0.4701 0.4774 191,267 -0.02(-4.08%)
Jul 09, 2018 0.4700 0.4978 0.4699 0.4977 155,598 +0.03(+7.03%)
Jul 06, 2018 0.4580 0.4699 0.4501 0.4650 91,288 +0.01(+1.09%)
Jul 05, 2018 0.4440 0.4700 0.4300 0.4600 188,898 +0.02(+3.60%)
Jul 03, 2018 0.4440 0.4440 0.4440 0 -0.01(-1.33%)
Jul 02, 2018 0.4062 0.4599 0.3900 0.4500 234,144 +0.02(+4.65%)
Jun 29, 2018 0.4499 0.3823 0.4300 187,544 +0.03(+7.47%)
Jun 28, 2018 0.3956 0.4196 0.3956 0.4001 154,042 +0.00(+1.11%)
Jun 27, 2018 0.4101 0.4148 0.3956 0.3957 37,256 -0.01(-3.51%)
Jun 26, 2018 0.4210 0.4210 0.3900 0.4101 142,730 +0.00(+0.02%)
Jun 25, 2018 0.4080 0.4200 0.3900 0.4100 140,055 -0.01(-3.48%)
Jun 22, 2018 0.4100 0.4300 0.4016 0.4248 37,862 +0.01(+2.51%)
Jun 21, 2018 0.4110 0.4199 0.4000 0.4144 88,963 -0.01(-1.33%)
Jun 20, 2018 0.4000 0.4339 0.4000 0.4200 175,502 -0.02(-3.56%)
Jun 19, 2018 0.4310 0.4600 0.4080 0.4355 137,107 -0.00(-1.02%)
Jun 18, 2018 0.4710 0.4710 0.4400 0.4400 58,596 -0.02(-3.51%)
Jun 15, 2018 0.4728 0.4728 0.4560 162,586 -0.02(-3.55%)
Jun 14, 2018 0.4500 0.5000 0.4500 0.4728 117,542 -0.00(-0.49%)
Jun 13, 2018 0.4800 0.4801 0.4750 0.4751 48,552 -0.00(-1.02%)
Jun 12, 2018 0.4622 0.4868 0.4602 0.4800 63,898 +0.01(+1.63%)
Jun 11, 2018 0.4600 0.4899 0.4500 0.4723 111,580 +0.00(+0.47%)
Jun 08, 2018 0.4600 0.5063 0.4600 0.4701 142,847 +0.01(+2.20%)
Jun 07, 2018 0.4400 0.4876 0.4352 0.4600 182,564 +0.01(+2.00%)
Jun 06, 2018 0.4600 0.4510 91,081 +0.00(+0.31%)
Jun 05, 2018 0.4900 0.4998 0.4400 0.4496 432,032 -0.05(-9.17%)
Jun 04, 2018 0.5000 0.5140 0.4851 0.4950 142,853 -0.01(-1.00%)
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.