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

Mitcham Industries Inc (NQ: MIND )

5.470 +0.340 (+6.63%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 6, 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 29, 2020 1.510 1.560 1.450 1.540 126,200 -0.03(-1.91%)
May 28, 2020 1.650 1.750 1.510 1.570 209,387 -0.13(-7.65%)
May 27, 2020 1.680 1.850 1.550 1.700 524,964 -0.15(-8.11%)
May 26, 2020 1.350 1.890 1.300 1.850 2,760,389 +0.70(+60.87%)
May 22, 2020 0.8900 1.250 0.8379 1.150 1,018,500 +0.28(+32.03%)
May 21, 2020 0.8100 0.9000 0.7601 0.8710 414,005 +0.08(+10.24%)
May 20, 2020 0.7800 0.8400 0.7400 0.7901 1,447,040 +0.05(+6.77%)
May 19, 2020 0.7730 0.7927 0.7400 0.7400 136,979 -0.03(-3.90%)
May 18, 2020 0.8000 0.8500 0.7200 0.7700 42,460 +0.01(+1.85%)
May 15, 2020 0.7500 0.8900 0.7500 0.7560 74,300 -0.02(-3.08%)
May 14, 2020 0.7625 0.7813 0.7500 0.7800 98,081 -0.02(-2.50%)
May 13, 2020 0.8600 0.8600 0.7500 0.8000 50,467 -0.06(-6.98%)
May 12, 2020 0.8800 0.9200 0.8600 0.8600 22,876 -0.02(-2.27%)
May 11, 2020 0.9250 0.9298 0.8500 0.8800 49,805 -0.05(-5.38%)
May 08, 2020 0.9765 0.9799 0.7905 0.9300 46,300 -0.04(-4.12%)
May 07, 2020 0.8900 1.000 0.8900 0.9700 13,314 +0.02(+2.11%)
May 06, 2020 0.9700 0.9899 0.9500 0.9500 14,303 -0.03(-3.06%)
May 05, 2020 1.000 1.010 0.9300 0.9800 43,334 -0.00(-0.02%)
May 04, 2020 0.9200 0.9901 0.9200 0.9802 44,699 +0.06(+6.01%)
May 01, 2020 0.9900 0.9900 0.9200 0.9246 22,000 -0.04(-4.19%)
Apr 30, 2020 0.9900 1.020 0.9030 0.9650 48,840 +0.10(+12.21%)
Apr 29, 2020 0.9600 0.9800 0.8500 0.8600 52,893 -0.10(-10.42%)
Apr 28, 2020 0.9500 0.9900 0.9500 0.9600 9,197 +0.01(+1.05%)
Apr 27, 2020 1.000 1.000 0.9500 0.9500 8,330 -0.02(-2.06%)
Apr 24, 2020 0.9900 1.000 0.9503 0.9700 11,300 +0.03(+3.20%)
Apr 23, 2020 1.000 1.005 0.9067 0.9399 49,374 -0.06(-6.01%)
Apr 22, 2020 1.000 1.080 0.9700 1.000 80,061 +0.05(+5.25%)
Apr 21, 2020 1.020 1.027 0.9400 0.9501 19,552 -0.04(-4.00%)
Apr 20, 2020 1.030 1.080 0.9500 0.9897 11,438 +0.02(+2.56%)
Apr 17, 2020 0.9549 0.9949 0.9341 0.9650 9,400 +0.01(+0.95%)
Apr 16, 2020 1.000 1.150 0.9100 0.9559 29,087 -0.05(-5.36%)
Apr 15, 2020 1.200 1.200 1.000 1.010 86,119 +0.10(+10.99%)
Apr 14, 2020 1.070 1.070 0.7600 0.9100 57,127 +0.01(+1.12%)
Apr 13, 2020 0.8925 1.030 0.8500 0.8999 52,047 +0.05(+5.87%)
Apr 09, 2020 0.8300 1.100 0.8300 0.8500 103,800 +0.02(+2.84%)
Apr 08, 2020 0.7700 0.8560 0.7500 0.8265 20,405 +0.10(+13.20%)
Apr 07, 2020 0.8533 0.8934 0.7000 0.7301 50,705 -0.07(-9.30%)
Apr 06, 2020 0.9400 1.075 0.8000 0.8050 25,058 -0.04(-5.29%)
Apr 03, 2020 0.8900 0.9355 0.8500 0.8500 20,800 -0.09(-9.57%)
Apr 02, 2020 0.9900 1.050 0.8900 0.9400 44,405 -0.04(-4.28%)
Apr 01, 2020 1.250 1.250 0.9820 0.9820 23,676 -0.27(-21.44%)
Mar 31, 2020 1.270 1.400 1.240 1.250 72,501 -0.02(-1.57%)
Mar 30, 2020 1.190 1.310 1.150 1.270 51,510 +0.19(+17.59%)
Mar 27, 2020 1.160 1.160 1.080 1.080 107,500 -0.01(-0.92%)
Mar 26, 2020 1.030 1.130 1.030 1.090 40,505 -0.04(-3.54%)
Mar 25, 2020 0.9500 1.135 0.9300 1.130 113,866 +0.22(+23.63%)
Mar 24, 2020 1.078 1.078 0.9140 0.9140 3,273 -0.02(-1.77%)
Mar 23, 2020 1.200 1.260 0.7200 0.9305 13,674 -0.15(-13.84%)
Mar 20, 2020 1.200 1.200 1.050 1.080 4,600 +0.07(+6.93%)
Mar 19, 2020 1.060 1.100 1.000 1.010 6,151 -0.10(-9.01%)
Mar 18, 2020 1.040 1.110 1.010 1.110 3,921 +0.00(+0.00%)
Mar 17, 2020 1.310 1.310 1.110 1.110 27,114 -0.12(-9.76%)
Mar 16, 2020 1.572 1.572 1.230 1.230 40,302 -0.36(-22.64%)
Mar 13, 2020 1.800 1.851 1.580 1.590 15,600 -0.09(-5.26%)
Mar 12, 2020 1.539 1.738 1.539 1.678 4,229 +0.03(+1.72%)
Mar 11, 2020 1.651 1.651 1.650 1.650 557 -0.12(-6.65%)
Mar 10, 2020 1.645 1.768 1.645 1.768 11,499 +0.02(+1.01%)
Mar 09, 2020 2.042 2.042 1.500 1.750 35,437 -0.42(-19.35%)
Mar 06, 2020 2.300 2.360 2.120 2.170 15,800 -0.13(-5.65%)
Mar 05, 2020 2.350 2.376 2.300 2.300 4,158 -0.08(-3.36%)
Mar 04, 2020 2.400 2.580 2.360 2.380 18,118 -0.02(-0.83%)
Mar 03, 2020 2.530 2.605 2.398 2.400 12,214 -0.08(-3.23%)
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.