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: IDGR )

0.0233 -0.0067 (-22.33%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 21, 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 21, 2024 0.0273 0.0273 0.0233 0.0233 70,000 -0.01(-22.33%)
May 20, 2024 0.0327 0.0327 0.0300 0.0300 47,000 +0.00(+5.26%)
May 17, 2024 0.0250 0.0285 0.0250 0.0285 26,000 +0.00(+14.00%)
May 16, 2024 0.0319 0.0350 0.0250 0.0250 39,700 +0.00(+13.64%)
May 15, 2024 0.0250 0.0390 0.0220 0.0220 27,924 -0.02(-43.59%)
May 14, 2024 0.0289 0.0390 0.0221 0.0390 55,460 +0.02(+75.68%)
May 13, 2024 0.0372 0.0380 0.0222 0.0222 39,200 -0.00(-8.26%)
May 10, 2024 0.0600 0.0600 0.0242 0.0242 17,367 -0.01(-19.33%)
May 09, 2024 0.0489 0.0550 0.0282 0.0300 22,242 +0.01(+24.48%)
May 08, 2024 0.0354 0.0354 0.0241 0.0241 11,400 -0.03(-59.15%)
May 07, 2024 0.0501 0.0590 0.0440 0.0590 11,131 +0.01(+23.69%)
May 06, 2024 0.0589 0.0598 0.0477 0.0477 18,500 -0.01(-13.27%)
May 03, 2024 0.0426 0.0589 0.0244 0.0550 53,876 +0.01(+34.15%)
May 02, 2024 0.0410 0.0410 0.0410 0.0410 10,000 -0.02(-30.51%)
May 01, 2024 0.0600 0.0600 0.0400 0.0590 7,057 +0.02(+44.96%)
Apr 30, 2024 0.0632 0.0632 0.0400 0.0407 23,258 +0.00(+1.75%)
Apr 29, 2024 0.0644 0.0644 0.0349 0.0400 32,106 -0.02(-33.33%)
Apr 26, 2024 0.0590 0.0650 0.0321 0.0600 36,012 +0.01(+11.52%)
Apr 25, 2024 0.0588 0.0588 0.0300 0.0538 11,218 -0.00(-2.18%)
Apr 24, 2024 0.0300 0.0550 0.0300 0.0550 30,100 +0.03(+89.66%)
Apr 23, 2024 0.0370 0.0370 0.0280 0.0290 34,130 +0.01(+45.00%)
Apr 22, 2024 0.0200 0.0390 0.0200 0.0200 18,200 -0.01(-41.18%)
Apr 19, 2024 0.0371 0.0371 0.0200 0.0340 41,340 -0.00(-0.58%)
Apr 18, 2024 0.0260 0.0400 0.0250 0.0342 20,280 +0.00(+14.00%)
Apr 16, 2024 0.0300 0 -0.05(-62.26%)
Apr 15, 2024 0.0350 0.0795 0.0350 0.0795 10,100 +0.01(+22.31%)
Apr 12, 2024 0.0360 0.0690 0.0350 0.0650 22,200 -0.01(-12.16%)
Apr 11, 2024 0.0410 0.0790 0.0350 0.0740 20,901 +0.01(+20.52%)
Apr 10, 2024 0.0733 0.0733 0.0350 0.0614 10,250 -0.02(-22.28%)
Apr 09, 2024 0.0875 0.0875 0.0500 0.0790 6,400 +0.00(+0.00%)
Apr 08, 2024 0.0650 0.0902 0.0460 0.0790 42,640 +0.01(+14.16%)
Apr 05, 2024 0.0451 0.0750 0.0250 0.0692 71,425 +0.04(+168.22%)
Apr 04, 2024 0.0185 0.0258 0.0150 0.0258 43,439 +0.01(+29.00%)
Apr 03, 2024 0.0246 0.0246 0.0194 0.0200 64,815 -0.01(-28.57%)
Apr 02, 2024 0.0210 0.0294 0.0210 0.0280 76,100 -0.00(-6.67%)
Apr 01, 2024 0.0299 0.0300 0.0299 0.0300 4,285 +0.00(+0.00%)
Mar 28, 2024 0.0220 0.0300 0.0175 0.0300 64,509 +0.00(+20.00%)
Mar 27, 2024 0.0258 0.0258 0.0250 0.0250 2,717 +0.00(+9.17%)
Mar 26, 2024 0.0320 0.0320 0.0201 0.0229 26,600 -0.01(-28.44%)
Mar 25, 2024 0.0320 0.0320 0.0320 0.0320 500 +0.00(+3.23%)
Mar 22, 2024 0.0306 0.0320 0.0210 0.0310 42,200 -0.01(-21.52%)
Mar 20, 2024 0.0395 30 +0.00(+5.05%)
Mar 19, 2024 0.0464 0.0464 0.0250 0.0376 21,401 -0.00(-0.27%)
Mar 18, 2024 0.0376 0.0377 0.0376 0.0377 20,000 +0.00(+0.27%)
Mar 15, 2024 0.0376 0.0376 0.0376 0.0376 1,000 -0.00(-3.59%)
Mar 14, 2024 0.0390 0.0390 0.0376 0.0390 2,000 +0.01(+20.00%)
Mar 13, 2024 0.0325 0.0325 0.0250 0.0325 11,090 -0.01(-18.75%)
Mar 12, 2024 0.0372 0.0400 0.0325 0.0400 8,315 +0.00(+12.68%)
Mar 11, 2024 0.0382 0.0400 0.0355 0.0355 20,200 -0.00(-8.97%)
Mar 08, 2024 0.0350 0.0390 0.0350 0.0390 10,200 +0.00(+0.00%)
Mar 07, 2024 0.0305 0.0390 0.0200 0.0390 93,393 -0.00(-1.27%)
Mar 06, 2024 0.0376 0.0395 0.0376 0.0395 2,673 -0.01(-21.00%)
Mar 05, 2024 0.0442 0.0590 0.0442 0.0500 4,570 -0.02(-33.16%)
Mar 04, 2024 0.0750 0.0903 0.0600 0.0748 45,400 -0.02(-24.44%)
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.