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

Tony G Co-Invt Hldgs Ltd (OP: BGRDF )

1.000 UNCHANGED
Last Price Updated: 9:35 AM EST, Feb 5, 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, 2019 0.0600 0.0600 0.0550 0.0550 17,000 -0.01(-8.94%)
May 30, 2019 0.0604 0.0604 0.0604 0.0604 3,000 -0.01(-8.35%)
May 29, 2019 0.0659 0.0659 0.0659 0.0659 333 +0.01(+9.83%)
May 28, 2019 0.0600 0.0600 0.0600 0.0600 500 -0.01(-14.29%)
May 24, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+21.53%)
May 21, 2019 0.0576 0.0576 0.0576 0 -0.01(-17.71%)
May 17, 2019 0.0700 0.0700 0.0700 0 -0.01(-9.09%)
May 15, 2019 0.0770 0.0770 0.0770 0 +0.01(+23.40%)
May 14, 2019 0.0624 0.0624 0.0624 0.0624 1,000 +0.01(+17.74%)
May 10, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
May 09, 2019 0.0530 0.0596 0.0530 0.0530 6,200 +0.00(+0.57%)
May 08, 2019 0.0596 0.0596 0.0527 0.0527 2,000 -0.01(-9.14%)
May 07, 2019 0.0580 0.0580 0.0580 0.0580 14,000 +0.01(+18.61%)
May 06, 2019 0.0489 0.0489 0.0489 0.0489 400 -0.01(-11.25%)
May 03, 2019 0.0580 0.0600 0.0470 0.0551 142,300 -0.00(-8.17%)
May 02, 2019 0.0600 0.0600 0.0580 0.0600 12,500 +0.00(+0.00%)
May 01, 2019 0.0789 0.0789 0.0600 0.0600 1,272,500 -0.04(-38.90%)
Apr 30, 2019 0.1003 0.1003 0.0859 0.0982 3,600 -0.01(-5.49%)
Apr 29, 2019 0.1039 0.1039 0.1039 0.1039 2,000 +0.00(+4.32%)
Apr 26, 2019 0.0936 0.1033 0.0936 0.0996 2,000 +0.01(+9.93%)
Apr 25, 2019 0.0810 0.0906 0.0810 0.0906 5,200 +0.01(+19.05%)
Apr 23, 2019 0.0761 0.0761 0.0761 0 +0.01(+8.71%)
Apr 18, 2019 0.0777 0.0895 0.0697 0.0700 178,500 -0.01(-16.37%)
Apr 17, 2019 0.0760 0.0837 0.0760 0.0837 57,500 +0.00(+6.22%)
Apr 16, 2019 0.0928 0.0940 0.0788 0.0788 12,250 -0.01(-12.44%)
Apr 15, 2019 0.0932 0.1030 0.0900 0.0900 9,150 +0.00(+0.00%)
Apr 12, 2019 0.0912 0.0957 0.0823 0.0900 28,200 -0.01(-10.00%)
Apr 11, 2019 0.1002 0.1002 0.1000 0.1000 8,427 +0.01(+10.62%)
Apr 10, 2019 0.0888 0.0904 0.0888 0.0904 12,000 -0.00(-3.83%)
Apr 09, 2019 0.1004 0.1004 0.0937 0.0940 31,500 -0.00(-3.98%)
Apr 08, 2019 0.1079 0.1089 0.0979 0.0979 9,000 -0.00(-3.07%)
Apr 05, 2019 0.1011 0.1050 0.1010 0.1010 20,500 +0.00(+1.00%)
Apr 04, 2019 0.1100 0.1100 0.1000 0.1000 86,500 -0.00(-4.76%)
Apr 03, 2019 0.1000 0.1050 0.1000 0.1050 52,701 -0.00(-0.28%)
Apr 02, 2019 0.0987 0.1053 0.0954 0.1053 24,600 +0.00(+4.88%)
Apr 01, 2019 0.1001 0.1032 0.1000 0.1004 14,100 -0.00(-0.69%)
Mar 29, 2019 0.1011 0.1050 0.1011 0.1011 44,400 +0.00(+0.80%)
Mar 28, 2019 0.1011 0.1011 0.0881 0.1003 30,731 -0.00(-0.79%)
Mar 27, 2019 0.1116 0.1116 0.1010 0.1011 132,500 -0.01(-11.39%)
Mar 26, 2019 0.1151 0.1151 0.1066 0.1141 12,300 -0.01(-4.92%)
Mar 25, 2019 0.1196 0.1200 0.1196 0.1200 550 +0.00(+4.08%)
Mar 22, 2019 0.1200 0.1200 0.1008 0.1153 53,100 -0.00(-3.92%)
Mar 21, 2019 0.1144 0.1200 0.1139 0.1200 58,042 +0.00(+2.48%)
Mar 20, 2019 0.1053 0.1183 0.0999 0.1171 103,200 -0.00(-1.10%)
Mar 19, 2019 0.1150 0.1184 0.1146 0.1184 15,450 -0.00(-1.00%)
Mar 18, 2019 0.1150 0.1196 0.1150 0.1196 16,614 -0.00(-3.70%)
Mar 15, 2019 0.1233 0.1257 0.1218 0.1242 48,000 +0.00(+1.80%)
Mar 14, 2019 0.1220 0.1220 0.1220 0.1220 2,000 +0.00(+0.00%)
Mar 13, 2019 0.1220 0.1220 0.1220 0.1220 2,000 -0.00(-0.97%)
Mar 12, 2019 0.1176 0.1233 0.1111 0.1232 14,000 +0.00(+1.65%)
Mar 11, 2019 0.1212 0.1228 0.1100 0.1212 36,455 -0.00(-3.04%)
Mar 08, 2019 0.1302 0.1302 0.1197 0.1250 36,400 +0.00(+0.40%)
Mar 07, 2019 0.1300 0.1350 0.1245 0.1245 52,200 -0.00(-2.51%)
Mar 06, 2019 0.1300 0.1323 0.1246 0.1277 90,577 -0.01(-8.20%)
Mar 05, 2019 0.1480 0.1480 0.1367 0.1391 99,545 +0.00(+1.02%)
Mar 04, 2019 0.1400 0.1400 0.1371 0.1377 37,642 -0.00(-1.64%)
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.