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

Digerati Technologies Inc (OP: DTGI )

0.0305 -0.0005 (-1.61%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 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 (%)
Apr 30, 2020 0.0209 0.0209 0.0151 0.0205 165,151 -0.00(-4.65%)
Apr 29, 2020 0.0220 0.0234 0.0200 0.0215 265,790 +0.00(+8.04%)
Apr 28, 2020 0.0230 0.0230 0.0140 0.0199 554,792 -0.00(-13.48%)
Apr 27, 2020 0.0260 0.0260 0.0155 0.0230 402,157 +0.00(+21.05%)
Apr 24, 2020 0.0190 0.0190 0.0170 0.0190 235,100 +0.00(+0.53%)
Apr 23, 2020 0.0199 0.0225 0.0150 0.0189 457,958 -0.00(-0.53%)
Apr 22, 2020 0.0214 0.0214 0.0180 0.0190 333,414 +0.00(+3.26%)
Apr 21, 2020 0.0190 0.0190 0.0155 0.0184 178,855 +0.00(+19.48%)
Apr 20, 2020 0.0210 0.0210 0.0141 0.0154 380,625 -0.00(-18.95%)
Apr 17, 2020 0.0145 0.0200 0.0145 0.0190 32,500 +0.00(+11.76%)
Apr 16, 2020 0.0161 0.0200 0.0150 0.0170 182,800 -0.00(-5.56%)
Apr 15, 2020 0.0215 0.0215 0.0152 0.0180 230,375 -0.00(-5.26%)
Apr 14, 2020 0.0170 0.0214 0.0165 0.0190 224,472 -0.00(-9.52%)
Apr 13, 2020 0.0240 0.0240 0.0180 0.0210 140,266 -0.00(-4.11%)
Apr 09, 2020 0.0260 0.0260 0.0180 0.0219 397,200 -0.00(-0.45%)
Apr 08, 2020 0.0205 0.0230 0.0185 0.0220 177,986 +0.00(+10.00%)
Apr 07, 2020 0.0200 0.0259 0.0180 0.0200 341,063 +0.00(+0.00%)
Apr 06, 2020 0.0132 0.0290 0.0132 0.0200 299,994 -0.01(-29.82%)
Apr 03, 2020 0.0230 0.0300 0.0136 0.0285 142,800 +0.01(+26.67%)
Apr 02, 2020 0.0175 0.0225 0.0175 0.0225 340,804 +0.01(+34.73%)
Apr 01, 2020 0.0150 0.0199 0.0138 0.0167 160,418 -0.00(-16.50%)
Mar 31, 2020 0.0135 0.0200 0.0135 0.0200 322,010 +0.00(+6.38%)
Mar 30, 2020 0.0130 0.0230 0.0130 0.0188 152,065 -0.00(-1.05%)
Mar 27, 2020 0.0113 0.0210 0.0113 0.0190 183,800 -0.00(-13.24%)
Mar 26, 2020 0.0210 0.0240 0.0178 0.0219 384,196 -0.00(-0.45%)
Mar 25, 2020 0.0201 0.0240 0.0180 0.0220 370,456 -0.00(-12.00%)
Mar 24, 2020 0.0220 0.0250 0.0194 0.0250 72,100 -0.00(-7.41%)
Mar 23, 2020 0.0220 0.0285 0.0214 0.0270 135,578 +0.00(+0.00%)
Mar 20, 2020 0.0172 0.0270 0.0172 0.0270 24,500 -0.00(-3.23%)
Mar 19, 2020 0.0150 0.0300 0.0130 0.0279 197,975 -0.00(-3.46%)
Mar 18, 2020 0.0349 0.0349 0.0150 0.0289 49,846 +0.00(+7.04%)
Mar 17, 2020 0.0148 0.0270 0.0148 0.0270 203,156 +0.01(+86.21%)
Mar 16, 2020 0.0170 0.0170 0.0115 0.0145 26,400 -0.00(-14.71%)
Mar 13, 2020 0.0115 0.0170 0.0115 0.0170 549,900 +0.00(+13.33%)
Mar 12, 2020 0.0113 0.0150 0.0113 0.0150 13,100 -0.00(-5.66%)
Mar 11, 2020 0.0159 0.0159 0.0113 0.0159 2,550 +0.00(+0.00%)
Mar 10, 2020 0.0158 0.0159 0.0110 0.0159 194,634 -0.00(-5.36%)
Mar 09, 2020 0.0112 0.0169 0.0112 0.0168 194,362 -0.00(-6.67%)
Mar 06, 2020 0.0153 0.0180 0.0153 0.0180 29,800 +0.00(+5.88%)
Mar 05, 2020 0.0140 0.0170 0.0130 0.0170 421,338 +0.00(+6.25%)
Mar 04, 2020 0.0144 0.0180 0.0140 0.0160 407,800 -0.00(-11.11%)
Mar 03, 2020 0.0165 0.0180 0.0165 0.0180 81,922 +0.00(+1.12%)
Mar 02, 2020 0.0138 0.0179 0.0124 0.0178 660,527 +0.00(+31.85%)
Feb 28, 2020 0.0109 0.0135 0.0109 0.0135 95,600 +0.00(+4.65%)
Feb 27, 2020 0.0130 0.0130 0.0111 0.0129 246,759 -0.00(-0.77%)
Feb 26, 2020 0.0130 0.0137 0.0113 0.0130 667,200 +0.00(+0.00%)
Feb 25, 2020 0.0152 0.0190 0.0110 0.0130 797,125 -0.01(-35.96%)
Feb 24, 2020 0.0220 0.0247 0.0193 0.0203 280,491 -0.00(-15.42%)
Feb 21, 2020 0.0245 0.0245 0.0171 0.0240 293,300 +0.00(+20.00%)
Feb 20, 2020 0.0250 0.0265 0.0175 0.0200 233,100 -0.01(-24.53%)
Feb 19, 2020 0.0222 0.0265 0.0220 0.0265 51,425 -0.00(-1.85%)
Feb 18, 2020 0.0222 0.0270 0.0222 0.0270 42,705 +0.00(+0.37%)
Feb 14, 2020 0.0210 0.0270 0.0210 0.0269 56,600 +0.00(+7.60%)
Feb 13, 2020 0.0258 0.0270 0.0225 0.0250 227,697 -0.00(-3.10%)
Feb 12, 2020 0.0271 0.0271 0.0245 0.0258 235,450 -0.00(-4.44%)
Feb 11, 2020 0.0255 0.0270 0.0240 0.0270 99,850 +0.00(+0.37%)
Feb 10, 2020 0.0227 0.0269 0.0227 0.0269 123,850 +0.00(+10.25%)
Feb 07, 2020 0.0190 0.0244 0.0190 0.0244 510,300 +0.00(+10.91%)
Feb 06, 2020 0.0212 0.0230 0.0193 0.0220 37,348 +0.00(+0.00%)
Feb 05, 2020 0.0201 0.0230 0.0195 0.0220 343,830 +0.00(+4.76%)
Feb 04, 2020 0.0236 0.0248 0.0210 0.0210 202,202 -0.00(-19.23%)
Feb 03, 2020 0.0252 0.0280 0.0215 0.0260 632,980 +0.00(+8.33%)
Jan 31, 2020 0.0254 0.0255 0.0234 0.0240 311,100 -0.00(-10.45%)
Jan 30, 2020 0.0273 0.0273 0.0240 0.0268 768,650 -0.00(-7.59%)
Jan 29, 2020 0.0290 0.0300 0.0262 0.0290 525,300 -0.00(-12.12%)
Jan 28, 2020 0.0299 0.0332 0.0248 0.0330 352,725 +0.00(+10.37%)
Jan 27, 2020 0.0244 0.0350 0.0239 0.0299 1,244,206 +0.00(+19.12%)
Jan 24, 2020 0.0258 0.0293 0.0250 0.0251 281,300 -0.00(-3.83%)
Jan 23, 2020 0.0280 0.0280 0.0261 0.0261 180,326 -0.00(-6.79%)
Jan 22, 2020 0.0290 0.0290 0.0264 0.0280 327,914 -0.00(-6.67%)
Jan 21, 2020 0.0300 0.0326 0.0261 0.0300 600,300 -0.00(-10.45%)
Jan 17, 2020 0.0327 0.0350 0.0302 0.0335 319,800 -0.00(-4.29%)
Jan 16, 2020 0.0350 0.0360 0.0298 0.0350 256,544 +0.00(+6.06%)
Jan 15, 2020 0.0281 0.0330 0.0260 0.0330 767,841 +0.01(+20.44%)
Jan 14, 2020 0.0330 0.0330 0.0271 0.0274 341,644 -0.00(-3.18%)
Jan 13, 2020 0.0307 0.0350 0.0266 0.0283 645,298 +0.00(+8.43%)
Jan 10, 2020 0.0290 0.0300 0.0260 0.0261 912,400 -0.00(-13.00%)
Jan 09, 2020 0.0345 0.0350 0.0288 0.0300 355,272 -0.00(-1.96%)
Jan 08, 2020 0.0389 0.0400 0.0306 0.0306 200,606 -0.00(-12.57%)
Jan 07, 2020 0.0295 0.0393 0.0295 0.0350 193,047 -0.00(-4.11%)
Jan 06, 2020 0.0310 0.0384 0.0295 0.0365 205,477 +0.00(+10.27%)
Jan 03, 2020 0.0400 0.0400 0.0316 0.0331 79,000 -0.01(-16.20%)
Jan 02, 2020 0.0370 0.0400 0.0301 0.0395 234,569 +0.01(+16.18%)
Dec 31, 2019 0.0360 0.0375 0.0340 0.0340 396,000 -0.00(-5.56%)
Dec 30, 2019 0.0379 0.0379 0.0322 0.0360 209,549 +0.00(+2.56%)
Dec 27, 2019 0.0499 0.0499 0.0350 0.0351 102,800 -0.01(-14.39%)
Dec 26, 2019 0.0350 0.0410 0.0350 0.0410 118,650 +0.01(+27.33%)
Dec 24, 2019 0.0350 0.0380 0.0322 0.0322 78,900 -0.00(-8.00%)
Dec 23, 2019 0.0329 0.0380 0.0329 0.0350 126,800 +0.00(+7.69%)
Dec 20, 2019 0.0368 0.0395 0.0325 0.0325 251,700 -0.01(-17.51%)
Dec 19, 2019 0.0400 0.0400 0.0350 0.0394 206,183 -0.00(-3.90%)
Dec 18, 2019 0.0375 0.0410 0.0375 0.0410 18,493 +0.01(+16.48%)
Dec 17, 2019 0.0385 0.0400 0.0352 0.0352 210,500 -0.00(-10.66%)
Dec 16, 2019 0.0370 0.0400 0.0352 0.0394 184,575 -0.00(-0.51%)
Dec 13, 2019 0.0370 0.0400 0.0370 0.0396 18,000 +0.00(+7.03%)
Dec 12, 2019 0.0400 0.0410 0.0370 0.0370 181,800 -0.00(-3.90%)
Dec 11, 2019 0.0385 0.0385 0.0370 0.0385 1,500 +0.00(+1.05%)
Dec 10, 2019 0.0400 0.0400 0.0370 0.0381 15,358 -0.00(-3.30%)
Dec 09, 2019 0.0376 0.0400 0.0352 0.0394 79,950 +0.00(+0.00%)
Dec 06, 2019 0.0351 0.0400 0.0351 0.0394 355,700 -0.00(-6.19%)
Dec 05, 2019 0.0386 0.0420 0.0386 0.0420 20,000 +0.00(+1.45%)
Dec 04, 2019 0.0391 0.0420 0.0350 0.0414 247,868 -0.00(-4.61%)
Dec 03, 2019 0.0366 0.0434 0.0366 0.0434 320,300 +0.00(+0.93%)
Dec 02, 2019 0.0401 0.0435 0.0398 0.0430 234,740 +0.00(+7.50%)
Nov 29, 2019 0.0400 0.0400 0.0400 0.0400 300 -0.00(-5.88%)
Nov 27, 2019 0.0418 0.0435 0.0394 0.0425 225,700 -0.00(-2.30%)
Nov 26, 2019 0.0390 0.0440 0.0365 0.0435 312,094 +0.00(+8.75%)
Nov 25, 2019 0.0562 0.0562 0.0320 0.0400 720,635 -0.01(-26.74%)
Nov 22, 2019 0.0563 0.0580 0.0545 0.0546 184,900 -0.00(-4.21%)
Nov 21, 2019 0.0580 0.0590 0.0550 0.0570 124,600 -0.00(-3.55%)
Nov 20, 2019 0.0600 0.0620 0.0551 0.0591 241,365 -0.00(-1.66%)
Nov 19, 2019 0.0660 0.0660 0.0535 0.0601 149,260 +0.00(+0.17%)
Nov 18, 2019 0.0530 0.0600 0.0510 0.0600 52,800 +0.01(+12.15%)
Nov 15, 2019 0.0492 0.0588 0.0484 0.0535 155,200 +0.01(+13.83%)
Nov 14, 2019 0.0450 0.0510 0.0450 0.0470 207,199 -0.00(-6.00%)
Nov 13, 2019 0.0419 0.0510 0.0419 0.0500 83,950 +0.00(+0.60%)
Nov 12, 2019 0.0550 0.0550 0.0450 0.0497 106,057 -0.00(-0.60%)
Nov 11, 2019 0.0485 0.0550 0.0485 0.0500 609,850 +0.00(+0.00%)
Nov 08, 2019 0.0500 0.0510 0.0470 0.0500 270,700 -0.00(-5.66%)
Nov 07, 2019 0.0500 0.0550 0.0450 0.0530 511,650 +0.00(+6.00%)
Nov 06, 2019 0.0506 0.0535 0.0450 0.0500 528,462 +0.00(+1.83%)
Nov 05, 2019 0.0700 0.0700 0.0491 0.0491 186,600 -0.01(-13.10%)
Nov 04, 2019 0.0610 0.0610 0.0541 0.0565 79,505 -0.00(-7.38%)
Nov 01, 2019 0.0620 0.0699 0.0596 0.0610 35,000 -0.01(-12.86%)
Oct 31, 2019 0.0615 0.0700 0.0540 0.0700 52,800 +0.00(+0.00%)
Oct 30, 2019 0.0670 0.0770 0.0542 0.0700 100,215 -0.01(-9.09%)
Oct 29, 2019 0.0800 0.0800 0.0620 0.0770 84,306 +0.00(+5.48%)
Oct 28, 2019 0.0699 0.0730 0.0511 0.0730 106,299 +0.01(+10.61%)
Oct 25, 2019 0.0629 0.0700 0.0576 0.0660 52,500 +0.01(+11.68%)
Oct 24, 2019 0.0700 0.0700 0.0591 0.0591 132,000 -0.02(-26.13%)
Oct 23, 2019 0.0800 0.0800 0.0610 0.0800 20,705 +0.00(+0.00%)
Oct 22, 2019 0.0685 0.0870 0.0630 0.0800 39,417 +0.02(+33.33%)
Oct 21, 2019 0.0690 0.0690 0.0550 0.0600 220,900 +0.01(+19.76%)
Oct 18, 2019 0.0790 0.0790 0.0501 0.0501 94,700 -0.02(-29.44%)
Oct 17, 2019 0.0720 0.0850 0.0670 0.0710 144,220 -0.01(-9.55%)
Oct 16, 2019 0.0805 0.0889 0.0785 0.0785 32,500 -0.01(-11.70%)
Oct 15, 2019 0.0730 0.0889 0.0730 0.0889 24,050 +0.02(+21.61%)
Oct 14, 2019 0.0816 0.0816 0.0731 0.0731 16,600 +0.00(+0.00%)
Oct 11, 2019 0.0816 0.0816 0.0731 0.0731 4,500 -0.00(-1.22%)
Oct 10, 2019 0.0721 0.0816 0.0721 0.0740 5,500 -0.01(-7.50%)
Oct 09, 2019 0.0855 0.0860 0.0800 0.0800 56,100 -0.00(-0.12%)
Oct 08, 2019 0.1000 0.1000 0.0800 0.0801 19,050 -0.02(-19.90%)
Oct 07, 2019 0.1000 0.1000 0.1000 0.1000 8,400 +0.00(+0.00%)
Oct 04, 2019 0.0911 0.1028 0.0911 0.1000 10,600 -0.01(-6.54%)
Oct 02, 2019 0.1070 0.1070 0.1070 0 -0.00(-1.83%)
Oct 01, 2019 0.1300 0.1300 0.0791 0.1090 54,500 -0.02(-16.15%)
Sep 30, 2019 0.1070 0.1300 0.1069 0.1300 167,875 +0.03(+30.00%)
Sep 27, 2019 0.1000 0.1099 0.1000 0.1000 229,400 -0.00(-3.29%)
Sep 26, 2019 0.1170 0.1170 0.1000 0.1034 63,302 -0.01(-6.00%)
Sep 25, 2019 0.1080 0.1157 0.1000 0.1100 131,834 +0.01(+10.00%)
Sep 24, 2019 0.1100 0.1100 0.0900 0.1000 204,515 -0.00(-4.76%)
Sep 23, 2019 0.0850 0.1050 0.0850 0.1050 144,693 +0.02(+23.53%)
Sep 20, 2019 0.0899 0.0920 0.0850 0.0850 150,800 -0.00(-2.30%)
Sep 19, 2019 0.0825 0.0900 0.0770 0.0870 131,000 +0.01(+15.69%)
Sep 18, 2019 0.0920 0.0950 0.0730 0.0752 112,000 -0.02(-18.26%)
Sep 17, 2019 0.0940 0.1000 0.0780 0.0920 196,399 -0.01(-6.12%)
Sep 16, 2019 0.0940 0.1106 0.0940 0.0980 120,014 -0.00(-2.00%)
Sep 13, 2019 0.1035 0.1149 0.0995 0.1000 4,800 -0.00(-1.48%)
Sep 12, 2019 0.0940 0.1083 0.0940 0.1015 2,072 -0.01(-5.14%)
Sep 11, 2019 0.0999 0.1070 0.0990 0.1070 158,306 +0.01(+12.63%)
Sep 10, 2019 0.0885 0.1000 0.0784 0.0950 199,820 -0.00(-4.90%)
Sep 09, 2019 0.0910 0.0999 0.0885 0.0999 383,275 +0.00(+5.16%)
Sep 06, 2019 0.1100 0.1100 0.0911 0.0950 113,100 -0.02(-17.32%)
Sep 05, 2019 0.1149 0.1149 0.1149 0.1149 15,000 -0.01(-4.17%)
Sep 04, 2019 0.1105 0.1199 0.1105 0.1199 7,960 +0.00(+0.84%)
Sep 03, 2019 0.1100 0.1200 0.1100 0.1189 107,300 +0.01(+7.12%)
Aug 30, 2019 0.1289 0.1289 0.1100 0.1110 34,500 -0.02(-14.62%)
Aug 29, 2019 0.0900 0.1300 0.0900 0.1300 7,400 +0.01(+9.98%)
Aug 28, 2019 0.1350 0.1350 0.1182 0.1182 7,600 -0.01(-8.30%)
Aug 27, 2019 0.1079 0.1299 0.1079 0.1289 20,500 +0.01(+7.42%)
Aug 26, 2019 0.1011 0.1428 0.1011 0.1200 56,410 -0.05(-29.33%)
Aug 23, 2019 0.1110 0.1801 0.1000 0.1698 690,300 +0.05(+47.65%)
Aug 22, 2019 0.1180 0.1190 0.1110 0.1150 184,650 -0.00(-2.54%)
Aug 21, 2019 0.1350 0.1400 0.1111 0.1180 329,126 -0.01(-9.23%)
Aug 20, 2019 0.1330 0.1450 0.1251 0.1300 113,500 +0.00(+0.00%)
Aug 19, 2019 0.1430 0.1500 0.1300 0.1300 195,746 -0.01(-10.34%)
Aug 16, 2019 0.1499 0.1500 0.1450 0.1450 115,600 +0.01(+11.45%)
Aug 15, 2019 0.1490 0.1519 0.1301 0.1301 167,035 -0.02(-13.27%)
Aug 14, 2019 0.1510 0.1576 0.1500 0.1500 91,773 -0.01(-3.66%)
Aug 13, 2019 0.1557 0.1660 0.1557 0.1557 1,100 +0.00(+0.32%)
Aug 12, 2019 0.1552 0.1552 0.1552 0.1552 100 -0.00(-1.34%)
Aug 09, 2019 0.1600 0.1650 0.1573 0.1573 29,300 -0.00(-1.69%)
Aug 08, 2019 0.1600 0.1600 0.1600 0.1600 2,702 +0.00(+0.00%)
Aug 07, 2019 0.1600 0.1600 0.1580 0.1600 107,500 -0.01(-4.48%)
Aug 06, 2019 0.1700 0.1700 0.1560 0.1675 40,202 +0.01(+7.99%)
Aug 05, 2019 0.1700 0.1701 0.1551 0.1551 99,650 -0.03(-16.16%)
Aug 02, 2019 0.1695 0.1900 0.1650 0.1850 96,900 +0.01(+2.78%)
Aug 01, 2019 0.1700 0.2040 0.1700 0.1800 179,305 +0.03(+19.92%)
Jul 31, 2019 0.1520 0.1520 0.1501 0.1501 20,000 -0.01(-3.78%)
Jul 30, 2019 0.1576 0.1800 0.1560 0.1560 85,600 +0.00(+1.10%)
Jul 29, 2019 0.1510 0.1790 0.1500 0.1543 320,300 -0.02(-13.80%)
Jul 26, 2019 0.1500 0.1800 0.1500 0.1790 34,900 +0.01(+8.48%)
Jul 25, 2019 0.1700 0.1700 0.1500 0.1650 412,550 -0.01(-2.94%)
Jul 24, 2019 0.1510 0.1799 0.1510 0.1700 11,500 -0.02(-10.53%)
Jul 23, 2019 0.1819 0.1900 0.1819 0.1900 30,000 +0.03(+16.42%)
Jul 22, 2019 0.1600 0.1690 0.1600 0.1632 15,832 -0.04(-18.36%)
Jul 19, 2019 0.1650 0.1999 0.1650 0.1999 11,800 +0.04(+24.94%)
Jul 18, 2019 0.1725 0.1725 0.1550 0.1600 22,150 +0.01(+3.23%)
Jul 17, 2019 0.1550 0.1550 0.1550 0.1550 115 -0.02(-9.30%)
Jul 16, 2019 0.2000 0.2000 0.1555 0.1709 66,914 -0.05(-24.01%)
Jul 15, 2019 0.1600 0.2249 0.1451 0.2249 114,586 +0.05(+25.64%)
Jul 12, 2019 0.2000 0.2500 0.1500 0.1790 185,600 -0.01(-5.09%)
Jul 11, 2019 0.1905 0.2100 0.1613 0.1886 7,100 -0.05(-19.40%)
Jul 10, 2019 0.1700 0.2340 0.1688 0.2340 399,902 +0.05(+23.81%)
Jul 09, 2019 0.1250 0.2399 0.1067 0.1890 358,290 +0.04(+30.98%)
Jul 08, 2019 0.1453 0.1500 0.1338 0.1443 165,840 -0.02(-9.81%)
Jul 05, 2019 0.1600 0.1600 0.1600 0.1600 100 +0.01(+3.90%)
Jul 03, 2019 0.1627 0.1750 0.1540 0.1540 18,000 +0.00(+2.67%)
Jul 02, 2019 0.1710 0.1710 0.1500 0.1500 100,011 -0.02(-12.54%)
Jul 01, 2019 0.1551 0.1715 0.1426 0.1715 92,008 +0.00(+0.29%)
Jun 28, 2019 0.1645 0.1750 0.1645 0.1710 45,800 -0.01(-5.79%)
Jun 27, 2019 0.1788 0.1888 0.1760 0.1815 39,100 +0.01(+3.13%)
Jun 26, 2019 0.1750 0.1760 0.1750 0.1760 17,500 -0.00(-1.40%)
Jun 25, 2019 0.1749 0.1925 0.1749 0.1785 139,700 +0.01(+5.00%)
Jun 24, 2019 0.1657 0.1789 0.1657 0.1700 45,000 -0.01(-5.50%)
Jun 21, 2019 0.1700 0.1800 0.1700 0.1799 74,000 -0.00(-0.06%)
Jun 20, 2019 0.2005 0.2005 0.1800 0.1800 33,192 -0.05(-20.00%)
Jun 19, 2019 0.2650 0.2650 0.2090 0.2250 157,050 -0.01(-6.25%)
Jun 18, 2019 0.2000 0.2700 0.2000 0.2400 348,349 +0.04(+21.83%)
Jun 17, 2019 0.1800 0.2199 0.1610 0.1970 101,629 +0.03(+18.67%)
Jun 14, 2019 0.1900 0.1900 0.1660 0.1660 16,000 -0.00(-2.35%)
Jun 13, 2019 0.1800 0.1800 0.1686 0.1700 33,101 -0.02(-10.53%)
Jun 12, 2019 0.1740 0.1900 0.1710 0.1900 17,041 +0.00(+0.64%)
Jun 11, 2019 0.1796 0.1900 0.1796 0.1888 15,450 -0.01(-5.60%)
Jun 10, 2019 0.1740 0.2000 0.1700 0.2000 173,450 +0.01(+5.26%)
Jun 07, 2019 0.2000 0.2000 0.1750 0.1900 104,500 -0.00(-1.55%)
Jun 06, 2019 0.1956 0.2000 0.1930 0.1930 36,008 -0.08(-28.89%)
Jun 05, 2019 0.2714 0.2714 0.2714 0.2714 190 +0.06(+28.63%)
Jun 04, 2019 0.2300 0.2560 0.2110 0.2110 20,310 +0.00(+0.09%)
Jun 03, 2019 0.2108 0.2108 0.2108 0.2108 200 -0.01(-4.18%)
May 31, 2019 0.2595 0.2700 0.2031 0.2200 30,200 -0.05(-18.52%)
May 30, 2019 0.1470 0.2845 0.1470 0.2700 760,445 +0.13(+86.21%)
May 29, 2019 0.1736 0.1775 0.1437 0.1450 71,087 -0.04(-23.64%)
May 28, 2019 0.2000 0.2000 0.1800 0.1899 25,975 -0.01(-5.05%)
May 24, 2019 0.1961 0.2000 0.1961 0.2000 16,500 -0.02(-7.96%)
May 23, 2019 0.1968 0.2173 0.1760 0.2173 44,150 +0.03(+18.16%)
May 22, 2019 0.1350 0.2000 0.1350 0.1839 28,665 +0.01(+7.54%)
May 21, 2019 0.1700 0.1850 0.1700 0.1710 27,500 -0.01(-6.46%)
May 20, 2019 0.1360 0.1828 0.1350 0.1828 3,206 +0.01(+5.42%)
May 17, 2019 0.1553 0.1734 0.1553 0.1734 11,000 -0.01(-3.67%)
May 16, 2019 0.2150 0.2150 0.1800 0.1800 2,200 +0.01(+4.05%)
May 15, 2019 0.1730 0.1730 0.1730 0.1730 10,130 +0.00(+1.76%)
May 14, 2019 0.2150 0.2150 0.1370 0.1700 23,803 -0.02(-11.46%)
May 13, 2019 0.1856 0.1920 0.1709 0.1920 10,200 +0.01(+6.67%)
May 10, 2019 0.1580 0.1895 0.1580 0.1800 10,400 -0.02(-9.95%)
May 09, 2019 0.1900 0.1999 0.1784 0.1999 12,810 +0.01(+5.04%)
May 08, 2019 0.1350 0.1903 0.1350 0.1903 2,400 +0.01(+5.02%)
May 07, 2019 0.2000 0.2000 0.1732 0.1812 9,693 -0.02(-9.40%)
May 06, 2019 0.1850 0.2000 0.1850 0.2000 25,600 +0.00(+0.00%)
May 03, 2019 0.2000 0.2120 0.1820 0.2000 33,600 +0.00(+0.00%)
May 02, 2019 0.2000 0.2000 0.1950 0.2000 29,400 -0.01(-6.98%)
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.