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

(OP: ZEVY )

0.0725 -0.0175 (-19.44%)
Streaming Delayed Price Updated: 10:11 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 (%)
May 31, 2024 0.0725 0.0725 0.0725 0.0725 440 -0.02(-19.44%)
May 30, 2024 0.0850 0.0910 0.0850 0.0900 82,608 +0.00(+0.00%)
May 29, 2024 0.0700 0.0900 0.0700 0.0900 3,334 +0.02(+28.57%)
May 28, 2024 0.0700 0.0780 0.0700 0.0700 16,639 -0.01(-8.26%)
May 24, 2024 0.0641 0.0763 0.0641 0.0763 11,932 +0.01(+19.03%)
May 23, 2024 0.0815 0.0900 0.0641 0.0641 12,876 -0.02(-20.37%)
May 22, 2024 0.0850 0.0900 0.0805 0.0805 6,737 -0.00(-1.23%)
May 21, 2024 0.0900 0.0900 0.0776 0.0815 4,373 -0.00(-0.73%)
May 20, 2024 0.0820 0.0900 0.0820 0.0821 7,571 -0.01(-13.58%)
May 17, 2024 0.0950 0.0950 0.0725 0.0950 38,834 +0.02(+35.33%)
May 16, 2024 0.0810 0.0810 0.0700 0.0702 43,605 -0.01(-12.25%)
May 15, 2024 0.0702 0.0801 0.0701 0.0800 35,012 +0.01(+14.12%)
May 14, 2024 0.0689 0.0950 0.0689 0.0701 73,653 -0.01(-12.38%)
May 13, 2024 0.0800 0.0948 0.0700 0.0800 15,896 +0.00(+0.00%)
May 10, 2024 0.0967 0.0967 0.0700 0.0800 5,119 -0.02(-17.27%)
May 09, 2024 0.0710 0.0967 0.0650 0.0967 4,270 +0.03(+37.95%)
May 08, 2024 0.0667 0.0999 0.0610 0.0701 113,958 -0.00(-0.71%)
May 07, 2024 0.0702 0.0990 0.0702 0.0706 25,301 +0.00(+0.57%)
May 06, 2024 0.0702 0.0702 0.0702 0.0702 2,823 +0.01(+16.23%)
May 03, 2024 0.1000 0.1000 0.0500 0.0604 3,129 -0.04(-39.60%)
May 02, 2024 0.0995 0.1000 0.0750 0.1000 8,864 +0.02(+25.00%)
May 01, 2024 0.0752 0.1000 0.0751 0.0800 29,596 +0.00(+6.52%)
Apr 30, 2024 0.0600 0.1000 0.0600 0.0751 78,328 +0.01(+24.96%)
Apr 29, 2024 0.0550 0.0700 0.0500 0.0601 88,270 +0.01(+9.27%)
Apr 26, 2024 0.0450 0.0700 0.0450 0.0550 90,981 +0.01(+18.28%)
Apr 25, 2024 0.0420 0.0465 0.0420 0.0465 33,529 +0.01(+32.86%)
Apr 24, 2024 0.0530 0.0530 0.0350 0.0350 30,283 -0.02(-35.54%)
Apr 23, 2024 0.0321 0.0543 0.0321 0.0543 41,526 +0.01(+37.47%)
Apr 22, 2024 0.0430 0.0430 0.0321 0.0395 12,092 -0.01(-11.43%)
Apr 19, 2024 0.0446 0.0446 0.0340 0.0446 40,925 +0.00(+0.00%)
Apr 18, 2024 0.0353 0.0446 0.0353 0.0446 14,260 +0.01(+27.07%)
Apr 17, 2024 0.0342 0.0450 0.0342 0.0351 109,843 +0.00(+0.29%)
Apr 16, 2024 0.0550 0.0550 0.0340 0.0350 283,206 -0.02(-31.37%)
Apr 15, 2024 0.0700 0.0700 0.0502 0.0510 367,386 -0.02(-31.17%)
Apr 12, 2024 0.1200 0.1300 0.0696 0.0741 396,681 -0.05(-38.30%)
Apr 11, 2024 0.1150 0.1499 0.0802 0.1201 279,727 +0.02(+20.10%)
Apr 10, 2024 0.0400 0.2790 0.0381 0.1000 967,059 +0.06(+136.41%)
Apr 09, 2024 0.0421 0.0461 0.0380 0.0423 124,590 -0.00(-4.51%)
Apr 08, 2024 0.0398 0.0450 0.0341 0.0443 90,939 +0.00(+3.02%)
Apr 05, 2024 0.0470 0.0600 0.0340 0.0430 19,068 +0.00(+0.00%)
Apr 04, 2024 0.0350 0.0430 0.0330 0.0430 132,305 +0.01(+30.30%)
Apr 03, 2024 0.0400 0.0440 0.0330 0.0330 47,793 -0.01(-18.32%)
Apr 02, 2024 0.0600 0.0600 0.0390 0.0404 66,085 -0.01(-19.04%)
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.