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 )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 0.0300 0.0300 0.0250 0.0250 29,685 -0.00(-16.67%)
Jul 02, 2024 0.0380 0.0380 0.0234 0.0300 360,814 -0.02(-40.00%)
Jul 01, 2024 0.0500 0.0500 0.0400 0.0500 32,341 +0.00(+8.70%)
Jun 28, 2024 0.0510 0.0550 0.0400 0.0460 36,830 -0.01(-16.36%)
Jun 27, 2024 0.0520 0.0550 0.0520 0.0550 37,161 +0.00(+0.00%)
Jun 26, 2024 0.0500 0.0660 0.0500 0.0550 36,614 -0.01(-18.15%)
Jun 25, 2024 0.0700 0.0800 0.0500 0.0672 106,477 -0.01(-16.00%)
Jun 24, 2024 0.0806 0.0900 0.0800 0.0800 13,089 -0.01(-6.21%)
Jun 21, 2024 0.0803 0.0898 0.0803 0.0853 5,798 +0.01(+6.49%)
Jun 20, 2024 0.0803 0.0803 0.0801 0.0801 5,654 -0.00(-0.25%)
Jun 18, 2024 0.0803 0.0858 0.0803 0.0803 6,952 +0.00(+0.00%)
Jun 17, 2024 0.0803 0.0803 0.0803 0.0803 3,498 +0.00(+0.00%)
Jun 14, 2024 0.0840 0.0840 0.0801 0.0803 1,104 -0.00(-4.40%)
Jun 13, 2024 0.0840 0.0844 0.0840 0.0840 11,187 +0.00(+2.44%)
Jun 12, 2024 0.0820 0.0883 0.0820 0.0820 3,879 +0.00(+0.00%)
Jun 11, 2024 0.0800 0.0821 0.0800 0.0820 4,386 +0.00(+2.50%)
Jun 10, 2024 0.0710 0.1300 0.0710 0.0800 9,706 +0.01(+6.67%)
Jun 07, 2024 0.1300 0.1300 0.0721 0.0750 13,133 -0.02(-19.53%)
Jun 06, 2024 0.0940 0.1600 0.0930 0.0932 122,989 +0.00(+0.22%)
Jun 05, 2024 0.0741 0.0940 0.0741 0.0930 34,713 +0.02(+29.17%)
Jun 04, 2024 0.0720 0.0720 0.0720 0.0720 458 +0.00(+1.98%)
Jun 03, 2024 0.0703 0.0830 0.0703 0.0706 26,751 -0.00(-2.62%)
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%)
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.