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

Cubicfarm Systems Corp (OP: CUBXF )

0.1700 +0.0270 (+18.88%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 24, 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 28, 2021 1.235 1.240 1.210 1.227 15,674 +0.04(+3.14%)
May 27, 2021 1.171 1.228 1.150 1.190 20,066 -0.01(-0.83%)
May 26, 2021 1.239 1.400 1.190 1.200 9,378 -0.04(-3.23%)
May 25, 2021 1.231 1.256 1.231 1.240 4,114 +0.04(+3.33%)
May 24, 2021 1.400 1.400 1.200 1.200 8,756 -0.06(-5.04%)
May 21, 2021 1.250 1.400 1.240 1.264 7,120 +0.02(+1.29%)
May 20, 2021 1.248 1.248 1.248 1.248 200 +0.05(+3.97%)
May 19, 2021 1.172 1.230 1.172 1.200 5,547 -0.03(-2.44%)
May 18, 2021 1.250 1.250 1.230 1.230 13,272 -0.02(-1.60%)
May 17, 2021 1.260 1.260 1.220 1.250 31,633 +0.01(+0.60%)
May 14, 2021 1.250 1.250 1.228 1.242 11,905 +0.05(+4.19%)
May 13, 2021 1.252 1.288 1.180 1.192 6,995 -0.06(-4.60%)
May 12, 2021 1.100 1.300 1.100 1.250 11,150 +0.10(+8.70%)
May 11, 2021 1.150 1.150 1.132 1.150 11,920 -0.00(-0.18%)
May 10, 2021 1.178 1.178 1.100 1.152 4,225 +0.07(+6.66%)
May 07, 2021 1.144 1.150 1.080 1.080 13,161 -0.07(-6.07%)
May 06, 2021 1.150 1.193 1.150 1.150 3,505 -0.06(-4.74%)
May 05, 2021 1.260 1.260 1.207 1.207 5,275 -0.05(-4.19%)
May 04, 2021 1.260 1.260 1.210 1.260 16,562 +0.01(+0.80%)
May 03, 2021 1.250 1.288 1.250 1.250 22,034 -0.01(-0.79%)
Apr 30, 2021 1.281 1.298 1.260 1.260 4,300 -0.04(-3.08%)
Apr 29, 2021 1.319 1.328 1.266 1.300 2,261 +0.02(+1.56%)
Apr 28, 2021 1.310 1.328 1.280 1.280 63,000 -0.03(-2.29%)
Apr 27, 2021 1.270 1.450 1.270 1.310 45,928 +0.04(+3.15%)
Apr 26, 2021 1.298 1.307 1.270 1.270 27,456 +0.01(+0.79%)
Apr 23, 2021 1.260 1.260 1.260 1.260 500 +0.02(+1.65%)
Apr 22, 2021 1.250 1.250 1.240 1.240 1,413 -0.04(-3.23%)
Apr 21, 2021 1.000 1.281 1.000 1.281 2,860 -0.07(-5.11%)
Apr 20, 2021 1.250 1.350 1.163 1.350 49,008 +0.15(+12.13%)
Apr 19, 2021 1.320 1.320 1.204 1.204 3,101 -0.11(-8.09%)
Apr 16, 2021 1.293 1.320 1.285 1.310 25,400 -0.01(-0.76%)
Apr 15, 2021 1.320 1.330 1.310 1.320 17,270 +0.00(+0.30%)
Apr 14, 2021 1.296 1.328 1.283 1.316 24,667 +0.02(+1.23%)
Apr 13, 2021 1.320 1.325 1.288 1.300 19,171 -0.02(-1.52%)
Apr 12, 2021 1.337 1.350 1.305 1.320 28,231 -0.03(-2.12%)
Apr 09, 2021 1.428 1.428 1.332 1.349 35,600 -0.07(-5.21%)
Apr 08, 2021 1.390 1.423 1.360 1.423 26,298 +0.07(+5.42%)
Apr 07, 2021 1.364 1.426 1.290 1.349 44,945 +0.02(+1.50%)
Apr 06, 2021 1.263 1.339 1.240 1.329 40,906 +0.06(+4.69%)
Apr 05, 2021 1.149 1.270 1.149 1.270 59,348 +0.18(+16.66%)
Apr 01, 2021 1.089 1.089 1.089 1.089 200 +0.02(+2.22%)
Mar 31, 2021 1.073 1.080 1.064 1.065 29,870 +0.01(+1.11%)
Mar 30, 2021 1.020 1.053 1.020 1.053 4,856 +0.02(+2.26%)
Mar 29, 2021 1.053 1.056 1.016 1.030 18,574 +0.03(+3.28%)
Mar 26, 2021 0.9590 1.010 0.9590 0.9973 10,100 +0.08(+9.01%)
Mar 25, 2021 0.9741 0.9741 0.9130 0.9149 18,716 -0.08(-7.71%)
Mar 24, 2021 1.040 1.045 0.9890 0.9913 61,944 -0.13(-11.49%)
Mar 23, 2021 1.099 1.120 1.099 1.120 5,316 +0.02(+1.82%)
Mar 22, 2021 1.169 1.183 1.100 1.100 37,479 +0.01(+0.92%)
Mar 19, 2021 1.061 1.120 1.040 1.090 35,200 +0.04(+3.81%)
Mar 18, 2021 1.079 1.080 1.050 1.050 22,369 +0.00(+0.00%)
Mar 17, 2021 1.087 1.087 1.045 1.050 29,000 -0.03(-2.59%)
Mar 16, 2021 1.040 1.080 1.040 1.078 34,165 +0.10(+10.61%)
Mar 15, 2021 0.9807 0.9935 0.9740 0.9745 8,686 -0.01(-0.69%)
Mar 12, 2021 0.9770 0.9813 0.9416 0.9813 13,900 +0.00(+0.35%)
Mar 11, 2021 0.9583 0.9832 0.9500 0.9779 29,808 -0.00(-0.07%)
Mar 10, 2021 1.022 1.038 0.9600 0.9786 16,850 -0.01(-0.65%)
Mar 09, 2021 1.015 1.015 0.9650 0.9850 24,925 +0.01(+0.51%)
Mar 08, 2021 0.9800 0.9979 0.9800 0.9800 8,404 +0.01(+0.70%)
Mar 05, 2021 0.9900 0.9900 0.9400 0.9732 13,600 +0.02(+2.56%)
Mar 04, 2021 0.9971 1.067 0.9364 0.9489 88,802 -0.09(-9.00%)
Mar 03, 2021 1.030 1.110 1.020 1.043 18,118 +0.01(+0.85%)
Mar 02, 2021 1.148 1.173 1.034 1.034 34,310 -0.11(-9.25%)
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.