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

(CSE: NEWS )

0.0200 UNCHANGED
Official Closing Price Updated: 3:23 PM EDT, May 17, 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 17, 2024 0.0250 0.0250 0.0200 0.0200 2,921,704 +0.00(+0.00%)
May 16, 2024 0.0200 0.0200 0.0150 0.0200 25,000 +0.01(+33.33%)
May 15, 2024 0.0200 0.0200 0.0150 0.0150 75,720 +0.00(+0.00%)
May 14, 2024 0.0150 0.0150 0.0150 0.0150 12,460 +0.00(+0.00%)
May 13, 2024 0.0200 0.0200 0.0150 0.0150 101,745 -0.01(-25.00%)
May 10, 2024 0.0200 0.0200 0.0200 0.0200 109,707 +0.00(+0.00%)
May 09, 2024 0.0200 0.0200 0.0200 0.0200 216,000 +0.00(+0.00%)
May 08, 2024 0.0150 0.0200 0.0150 0.0200 12,310 +0.00(+0.00%)
May 06, 2024 0.0200 0.0200 650 +0.00(+0.00%)
May 03, 2024 0.0200 0.0200 0.0200 0.0200 27,487 +0.00(+0.00%)
May 02, 2024 0.0200 0.0200 0.0200 0.0200 7,100 +0.01(+33.33%)
May 01, 2024 0.0200 0.0200 0.0150 0.0150 69,651 -0.01(-25.00%)
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 276,600 +0.01(+33.33%)
Apr 29, 2024 0.0200 0.0200 0.0150 0.0150 257,121 -0.01(-25.00%)
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 425,234 +0.00(+0.00%)
Apr 24, 2024 0.0200 0.0200 100 -0.01(-20.00%)
Apr 23, 2024 0.0250 0.0250 0.0200 0.0250 167,100 +0.01(+25.00%)
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 293,121 +0.00(+0.00%)
Apr 19, 2024 0.0200 0.0250 0.0200 0.0200 65,156 +0.00(+0.00%)
Apr 18, 2024 0.0200 0.0250 0.0200 0.0200 1,193,150 +0.00(+0.00%)
Apr 16, 2024 0.0200 0.0200 0 -0.01(-20.00%)
Apr 15, 2024 0.0250 0.0300 0.0250 0.0250 129,600 +0.00(+0.00%)
Apr 12, 2024 0.0300 0.0300 0.0250 0.0250 838,399 -0.00(-16.67%)
Apr 11, 2024 0.0400 0.0400 0.0300 0.0300 406,223 +0.00(+0.00%)
Apr 10, 2024 0.0400 0.0400 0.0300 0.0300 90,500 -0.01(-25.00%)
Apr 09, 2024 0.0400 0.0400 0.0400 0.0400 40,849 +0.00(+0.00%)
Apr 08, 2024 0.0400 0.0400 0.0400 0.0400 49,526 +0.00(+0.00%)
Apr 05, 2024 0.0350 0.0400 0.0350 0.0400 56,000 +0.00(+0.00%)
Apr 04, 2024 0.0400 0.0400 0.0400 0.0400 56,333 +0.00(+0.00%)
Apr 03, 2024 0.0400 0.0400 0.0400 0.0400 136,517 -0.01(-20.00%)
Apr 02, 2024 0.0400 0.0500 0.0400 0.0500 66,000 +0.01(+11.11%)
Apr 01, 2024 0.0450 0.0450 0.0400 0.0450 16,578 +0.00(+0.00%)
Mar 28, 2024 0.0450 0 +0.00(+12.50%)
Mar 27, 2024 0.0450 0.0450 0.0400 0.0400 61,700 +0.00(+0.00%)
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 161,230 +0.00(+0.00%)
Mar 25, 2024 0.0250 0.0400 0.0250 0.0400 308,903 +0.01(+33.33%)
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 209,186 +0.00(+0.00%)
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 45,760 +0.00(+0.00%)
Mar 20, 2024 0.0300 0.0300 0.0250 0.0300 145,001 +0.00(+0.00%)
Mar 19, 2024 0.0350 0.0350 0.0300 0.0300 315,976 -0.01(-14.29%)
Mar 18, 2024 0.0350 0.0350 0.0350 0.0350 36,107 +0.00(+0.00%)
Mar 15, 2024 0.0350 0.0400 0.0300 0.0350 471,516 -0.00(-12.50%)
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 52,733 +0.00(+0.00%)
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 203,920 -0.00(-11.11%)
Mar 12, 2024 0.0450 0.0500 0.0400 0.0450 394,210 -0.01(-10.00%)
Mar 11, 2024 0.0450 0.0550 0.0450 0.0500 613,473 +0.01(+11.11%)
Mar 08, 2024 0.0450 0.0450 0.0400 0.0450 315,360 -0.01(-10.00%)
Mar 07, 2024 0.0600 0.0600 0.0450 0.0500 610,568 -0.01(-16.67%)
Mar 06, 2024 0.0600 0.0600 0.0550 0.0600 1,457,289 +0.00(+9.09%)
Mar 05, 2024 0.0750 0.0800 0.0550 0.0550 1,631,530 -0.05(-45.00%)
Mar 04, 2024 0.0800 0.1300 0.0550 0.1000 14,466,875 +0.06(+150.00%)
Mar 01, 2024 0.0200 0.0400 0.0200 0.0400 3,175,692 +0.03(+166.67%)
Feb 29, 2024 0.0200 0.0200 0.0150 0.0150 29,107 -0.01(-25.00%)
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 116,050 +0.00(+0.00%)
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 228,700 +0.01(+33.33%)
Feb 26, 2024 0.0150 0.0200 0.0150 0.0150 262,564 -0.01(-25.00%)
Feb 23, 2024 0.0150 0.0200 0.0150 0.0200 13,300 +0.01(+33.33%)
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 2,300 +0.00(+0.00%)
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 22,000 -0.01(-25.00%)
Feb 16, 2024 0.0200 1,682 +0.00(+0.00%)
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 174,890 +0.01(+33.33%)
Feb 14, 2024 0.0200 0.0200 0.0150 0.0150 21,330 +0.00(+0.00%)
Feb 13, 2024 0.0200 0.0200 0.0150 0.0150 10,000 -0.01(-25.00%)
Feb 12, 2024 0.0150 0.0200 0.0150 0.0200 47,020 +0.00(+0.00%)
Feb 08, 2024 0.0200 0.0200 1,275 +0.01(+33.33%)
Feb 07, 2024 0.0150 0.0150 0.0150 0.0150 108,700 +0.00(+0.00%)
Feb 06, 2024 0.0150 0.0150 0.0150 0.0150 13,100 -0.01(-25.00%)
Feb 05, 2024 0.0250 0.0250 0.0200 0.0200 105,640 +0.00(+0.00%)
Feb 02, 2024 0.0200 0.0200 0.0200 0.0200 30,550 +0.00(+0.00%)
Jan 31, 2024 0.0200 0.0200 125 +0.00(+0.00%)
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 52,300 +0.00(+0.00%)
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 50,713 +0.00(+0.00%)
Jan 26, 2024 0.0250 0.0250 0.0200 0.0200 434,000 -0.01(-20.00%)
Jan 25, 2024 0.0200 0.0250 0.0200 0.0250 166,467 +0.01(+25.00%)
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 561,800 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 1,735 +0.00(+0.00%)
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 8,467 +0.01(+33.33%)
Jan 19, 2024 0.0200 0.0200 0.0150 0.0150 39,576 -0.01(-25.00%)
Jan 18, 2024 0.0150 0.0200 0.0150 0.0200 309,531 +0.01(+33.33%)
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 2,134 -0.01(-25.00%)
Jan 16, 2024 0.0150 0.0200 0.0150 0.0200 52,192 +0.00(+0.00%)
Jan 15, 2024 0.0150 0.0200 0.0150 0.0200 161,477 +0.00(+0.00%)
Jan 12, 2024 0.0200 0.0200 0.0150 0.0200 430,300 +0.00(+0.00%)
Jan 11, 2024 0.0150 0.0200 0.0150 0.0200 90,243 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0200 0.0150 0.0200 23,500 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0200 0.0150 0.0200 101,000 +0.00(+0.00%)
Jan 08, 2024 0.0200 0.0200 0.0200 0.0200 111,000 +0.00(+0.00%)
Jan 05, 2024 0.0200 0.0200 0.0150 0.0200 222,460 -0.01(-20.00%)
Jan 04, 2024 0.0200 0.0250 0.0150 0.0250 1,268,041 +0.01(+25.00%)
Jan 02, 2024 0.0200 0.0200 1,050 +0.00(+0.00%)
Dec 29, 2023 0.0200 0 +0.00(+0.00%)
Dec 28, 2023 0.0200 0.0200 0.0150 0.0200 229,033 +0.00(+0.00%)
Dec 27, 2023 0.0200 0.0200 0.0150 0.0200 404,138 +0.00(+0.00%)
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.