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

Minerco Inc (OP: MINE )

N/A UNCHANGED
Last Price Updated: 11:09 AM EDT, Apr 26, 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 (%)
Jul 29, 2016 0.0080 0.0101 0.0080 0.0100 312,063 +0.00(+0.00%)
Jul 28, 2016 0.0100 0.0109 0.0082 0.0100 882,239 +0.00(+0.00%)
Jul 27, 2016 0.0109 0.0119 0.0100 0.0100 396,020 -0.00(-3.85%)
Jul 26, 2016 0.0109 0.0115 0.0096 0.0104 1,028,200 -0.00(-4.59%)
Jul 25, 2016 0.0103 0.0110 0.0100 0.0109 104,880 -0.00(-0.91%)
Jul 22, 2016 0.0117 0.0117 0.0090 0.0110 1,520,294 -0.00(-0.90%)
Jul 21, 2016 0.0110 0.0126 0.0110 0.0111 180,326 -0.00(-3.48%)
Jul 20, 2016 0.0117 0.0124 0.0105 0.0115 392,001 -0.00(-7.26%)
Jul 19, 2016 0.0127 0.0127 0.0116 0.0124 256,152 +0.00(+3.33%)
Jul 18, 2016 0.0121 0.0130 0.0116 0.0120 429,328 -0.00(-7.69%)
Jul 15, 2016 0.0120 0.0130 0.0120 0.0130 233,999 +0.00(+0.00%)
Jul 14, 2016 0.0123 0.0130 0.0120 0.0130 691,141 +0.00(+6.56%)
Jul 13, 2016 0.0124 0.0124 0.0109 0.0122 274,971 -0.00(-0.89%)
Jul 12, 2016 0.0110 0.0132 0.0110 0.0123 271,154 -0.00(-4.57%)
Jul 11, 2016 0.0130 0.0130 0.0111 0.0129 35,930 +0.00(+1.57%)
Jul 08, 2016 0.0129 0.0080 0.0127 195,981 +0.00(+1.60%)
Jul 07, 2016 0.0132 0.0132 0.0121 0.0125 381,920 +0.00(+0.00%)
Jul 05, 2016 0.0130 0.0137 0.0122 0.0125 228,213 -0.00(-5.30%)
Jul 01, 2016 0.0132 0.0132 0.0132 0 -0.00(-1.49%)
Jun 30, 2016 0.0134 0.0138 0.0117 0.0134 478,323 +0.00(+0.75%)
Jun 29, 2016 0.0121 0.0140 0.0115 0.0133 1,243,998 +0.00(+4.72%)
Jun 28, 2016 0.0122 0.0127 0.0113 0.0127 274,655 +0.00(+10.15%)
Jun 27, 2016 0.0106 0.0121 0.0096 0.0115 437,776 -0.00(-4.71%)
Jun 24, 2016 0.0120 0.0122 0.0105 0.0121 801,147 +0.00(+0.83%)
Jun 23, 2016 0.0114 0.0120 0.0102 0.0120 189,587 +0.00(+0.00%)
Jun 22, 2016 0.0096 0.0140 0.0092 0.0120 1,105,518 +0.00(+20.00%)
Jun 21, 2016 0.0093 0.0100 0.0092 0.0100 471,061 +0.00(+8.46%)
Jun 20, 2016 0.0077 0.0093 0.0077 0.0092 469,172 +0.00(+4.77%)
Jun 17, 2016 0.0076 0.0089 0.0075 0.0088 389,320 +0.00(+15.79%)
Jun 16, 2016 0.0080 0.0085 0.0075 0.0076 825,444 -0.00(-5.00%)
Jun 15, 2016 0.0080 0.0093 0.0080 0.0080 2,763,869 +0.00(+0.00%)
Jun 14, 2016 0.0109 0.0109 0.0071 0.0080 8,607,960 -0.00(-25.93%)
Jun 13, 2016 0.0124 0.0130 0.0100 0.0108 2,057,508 -0.00(-12.90%)
Jun 10, 2016 0.0140 0.0140 0.0116 0.0124 1,824,398 -0.00(-11.43%)
Jun 09, 2016 0.0141 0.0141 0.0125 0.0140 559,891 +0.00(+3.70%)
Jun 08, 2016 0.0140 0.0141 0.0125 0.0135 308,131 -0.00(-3.57%)
Jun 07, 2016 0.0120 0.0144 0.0116 0.0140 1,046,123 +0.00(+4.48%)
Jun 06, 2016 0.0135 0.0149 0.0120 0.0134 2,261,476 -0.00(-15.72%)
Jun 03, 2016 0.0166 0.0166 0.0135 0.0159 841,901 +0.00(+6.71%)
Jun 02, 2016 0.0145 0.0150 0.0135 0.0149 665,511 -0.00(-5.70%)
Jun 01, 2016 0.0152 0.0160 0.0145 0.0158 891,265 +0.00(+5.05%)
May 31, 2016 0.0155 0.0164 0.0140 0.0150 1,575,889 -0.00(-2.97%)
May 27, 2016 0.0155 0.0155 0.0155 0 -0.00(-2.52%)
May 26, 2016 0.0158 0.0167 0.0151 0.0159 773,641 -0.00(-4.79%)
May 25, 2016 0.0170 0.0170 0.0156 0.0167 861,222 -0.00(-1.76%)
May 24, 2016 0.0180 0.0180 0.0160 0.0170 869,919 +0.00(+1.80%)
May 23, 2016 0.0170 0.0181 0.0161 0.0167 266,534 -0.00(-1.76%)
May 20, 2016 0.0185 0.0189 0.0151 0.0170 1,516,849 -0.00(-8.11%)
May 19, 2016 0.0180 0.0185 0.0171 0.0185 726,625 +0.00(+2.78%)
May 18, 2016 0.0200 0.0200 0.0170 0.0180 502,217 -0.00(-5.76%)
May 17, 2016 0.0185 0.0220 0.0100 0.0191 5,139,015 +0.00(+0.53%)
May 16, 2016 0.0195 0.0195 0.0182 0.0190 622,571 -0.00(-2.56%)
May 13, 2016 0.0185 0.0195 0.0180 0.0195 870,322 -0.00(-2.50%)
May 12, 2016 0.0188 0.0200 0.0187 0.0200 522,685 +0.00(+2.56%)
May 11, 2016 0.0190 0.0200 0.0181 0.0195 883,311 +0.00(+5.41%)
May 10, 2016 0.0197 0.0198 0.0181 0.0185 2,084,548 -0.00(-7.50%)
May 09, 2016 0.0200 0.0208 0.0191 0.0200 2,105,466 -0.00(-2.44%)
May 06, 2016 0.0205 0.0209 0.0195 0.0205 563,626 -0.00(-2.38%)
May 05, 2016 0.0230 0.0230 0.0195 0.0210 683,263 +0.00(+0.96%)
May 04, 2016 0.0240 0.0240 0.0200 0.0208 1,473,577 -0.00(-9.57%)
May 03, 2016 0.0225 0.0248 0.0209 0.0230 721,958 +0.00(+4.55%)
May 02, 2016 0.0230 0.0250 0.0220 0.0220 944,037 -0.00(-11.68%)
Apr 29, 2016 0.0250 0.0250 0.0240 0.0249 675,659 -0.00(-0.36%)
Apr 28, 2016 0.0240 0.0250 0.0240 0.0250 633,293 +0.00(+3.73%)
Apr 27, 2016 0.0249 0.0250 0.0241 0.0241 321,051 -0.00(-5.08%)
Apr 26, 2016 0.0253 0.0260 0.0241 0.0254 525,027 -0.00(-0.43%)
Apr 25, 2016 0.0265 0.0266 0.0245 0.0255 339,373 -0.00(-3.77%)
Apr 22, 2016 0.0250 0.0267 0.0242 0.0265 695,703 -0.00(-1.49%)
Apr 21, 2016 0.0250 0.0269 0.0241 0.0269 1,439,360 +0.00(+3.46%)
Apr 20, 2016 0.0265 0.0265 0.0250 0.0260 681,097 +0.00(+3.59%)
Apr 19, 2016 0.0255 0.0275 0.0250 0.0251 856,880 -0.00(-7.04%)
Apr 18, 2016 0.0280 0.0285 0.0253 0.0270 1,219,999 -0.00(-3.57%)
Apr 15, 2016 0.0275 0.0280 0.0251 0.0280 1,819,235 +0.00(+1.82%)
Apr 14, 2016 0.0275 0.0279 0.0260 0.0275 732,184 +0.00(+0.00%)
Apr 13, 2016 0.0262 0.0275 0.0251 0.0275 1,797,338 +0.00(+1.85%)
Apr 12, 2016 0.0301 0.0302 0.0254 0.0270 3,914,275 -0.00(-9.09%)
Apr 11, 2016 0.0335 0.0340 0.0296 0.0297 8,240,750 +0.00(+0.68%)
Apr 08, 2016 0.0275 0.0298 0.0250 0.0295 1,987,497 +0.00(+9.26%)
Apr 07, 2016 0.0290 0.0290 0.0248 0.0270 848,600 -0.00(-6.90%)
Apr 06, 2016 0.0267 0.0294 0.0267 0.0290 870,725 +0.00(+0.00%)
Apr 05, 2016 0.0285 0.0298 0.0251 0.0290 1,999,750 +0.00(+0.00%)
Apr 04, 2016 0.0330 0.0355 0.0275 0.0290 2,996,738 -0.00(-9.37%)
Apr 01, 2016 0.0300 0.0340 0.0290 0.0320 1,074,074 +0.00(+1.59%)
Mar 31, 2016 0.0330 0.0349 0.0291 0.0315 1,446,207 -0.00(-3.08%)
Mar 30, 2016 0.0290 0.0345 0.0252 0.0325 4,227,134 +0.00(+10.17%)
Mar 29, 2016 0.0280 0.0300 0.0250 0.0295 1,679,421 +0.00(+5.36%)
Mar 28, 2016 0.0210 0.0280 0.0210 0.0280 1,922,619 +0.00(+16.67%)
Mar 24, 2016 0.0240 0.0240 0.0240 0 +0.00(+4.80%)
Mar 23, 2016 0.0230 0.0230 0.0206 0.0229 287,918 -0.00(-0.43%)
Mar 22, 2016 0.0225 0.0270 0.0215 0.0230 1,535,737 -0.00(-4.96%)
Mar 21, 2016 0.0265 0.0280 0.0237 0.0242 522,255 -0.00(-8.68%)
Mar 18, 2016 0.0233 0.0270 0.0233 0.0265 314,223 +0.00(+12.77%)
Mar 17, 2016 0.0250 0.0268 0.0220 0.0235 74,331 -0.00(-10.98%)
Mar 16, 2016 0.0239 0.0265 0.0200 0.0264 1,282,158 +0.00(+6.02%)
Mar 15, 2016 0.0280 0.0280 0.0230 0.0249 2,481,304 -0.00(-4.23%)
Mar 14, 2016 0.0261 0.0309 0.0260 0.0260 1,600,086 -0.00(-10.96%)
Mar 11, 2016 0.0273 0.0294 0.0251 0.0292 1,227,195 -0.00(-1.02%)
Mar 10, 2016 0.0295 0.0300 0.0273 0.0295 775,403 -0.00(-7.81%)
Mar 09, 2016 0.0320 0.0349 0.0290 0.0320 1,063,791 +0.00(+0.00%)
Mar 08, 2016 0.0270 0.0390 0.0270 0.0320 4,685,721 +0.01(+18.52%)
Mar 07, 2016 0.0270 0.0275 0.0260 0.0270 664,038 +0.00(+0.00%)
Mar 04, 2016 0.0252 0.0270 0.0252 0.0270 274,434 +0.00(+3.85%)
Mar 03, 2016 0.0267 0.0290 0.0260 0.0260 603,684 -0.00(-3.70%)
Mar 02, 2016 0.0260 0.0275 0.0250 0.0270 778,798 +0.00(+3.85%)
Mar 01, 2016 0.0260 0.0270 0.0250 0.0260 337,780 +0.00(+1.96%)
Feb 29, 2016 0.0269 0.0274 0.0250 0.0255 1,055,916 -0.00(-5.20%)
Feb 26, 2016 0.0210 0.0290 0.0210 0.0269 2,644,506 -0.00(-2.18%)
Feb 25, 2016 0.0250 0.0275 0.0250 0.0275 724,484 +0.00(+9.13%)
Feb 24, 2016 0.0270 0.0270 0.0250 0.0252 1,103,212 -0.00(-6.67%)
Feb 23, 2016 0.0245 0.0275 0.0235 0.0270 1,962,277 +0.00(+8.00%)
Feb 22, 2016 0.0252 0.0275 0.0250 0.0250 695,191 -0.00(-3.85%)
Feb 19, 2016 0.0280 0.0300 0.0250 0.0260 710,750 -0.00(-7.14%)
Feb 18, 2016 0.0280 0.0320 0.0251 0.0280 423,659 -0.00(-1.75%)
Feb 17, 2016 0.0270 0.0300 0.0269 0.0285 599,253 +0.00(+3.64%)
Feb 16, 2016 0.0260 0.0275 0.0252 0.0275 452,071 +0.00(+3.77%)
Feb 12, 2016 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Feb 11, 2016 0.0269 0.0279 0.0260 0.0265 371,047 -0.00(-1.49%)
Feb 10, 2016 0.0265 0.0300 0.0229 0.0269 1,529,335 +0.00(+1.51%)
Feb 09, 2016 0.0260 0.0269 0.0239 0.0265 635,772 -0.00(-1.85%)
Feb 08, 2016 0.0270 0.0350 0.0260 0.0270 1,101,126 -0.00(-1.82%)
Feb 05, 2016 0.0265 0.0290 0.0257 0.0275 344,659 +0.00(+1.85%)
Feb 04, 2016 0.0270 0.0289 0.0265 0.0270 670,465 +0.00(+1.89%)
Feb 03, 2016 0.0275 0.0280 0.0260 0.0265 577,225 +0.00(+1.92%)
Feb 02, 2016 0.0269 0.0284 0.0260 0.0260 673,766 -0.00(-8.77%)
Feb 01, 2016 0.0300 0.0300 0.0260 0.0285 1,015,132 -0.00(-2.73%)
Jan 29, 2016 0.0295 0.0320 0.0270 0.0293 1,351,247 +0.00(+2.45%)
Jan 28, 2016 0.0279 0.0300 0.0240 0.0286 1,098,321 +0.00(+2.14%)
Jan 27, 2016 0.0267 0.0280 0.0262 0.0280 168,286 -0.00(-3.45%)
Jan 26, 2016 0.0290 0.0290 0.0260 0.0290 355,347 -0.00(-2.72%)
Jan 25, 2016 0.0300 0.0310 0.0280 0.0298 295,630 +0.00(+6.46%)
Jan 22, 2016 0.0269 0.0280 0.0260 0.0280 475,762 +0.00(+7.69%)
Jan 21, 2016 0.0280 0.0295 0.0260 0.0260 259,951 -0.00(-13.33%)
Jan 20, 2016 0.0350 0.0350 0.0283 0.0300 493,908 -0.00(-11.76%)
Jan 19, 2016 0.0348 0.0350 0.0295 0.0340 1,272,928 -0.00(-2.30%)
Jan 15, 2016 0.0348 0.0348 0.0348 0 +0.00(+11.54%)
Jan 14, 2016 0.0285 0.0400 0.0276 0.0312 656,085 +0.00(+4.00%)
Jan 13, 2016 0.0320 0.0320 0.0285 0.0300 506,666 -0.00(-6.25%)
Jan 12, 2016 0.0300 0.0329 0.0290 0.0320 452,937 -0.00(-1.54%)
Jan 11, 2016 0.0345 0.0345 0.0300 0.0325 493,519 -0.00(-5.80%)
Jan 08, 2016 0.0345 0.0355 0.0335 0.0345 204,141 -0.00(-3.36%)
Jan 07, 2016 0.0375 0.0400 0.0345 0.0357 450,259 -0.00(-0.83%)
Jan 06, 2016 0.0395 0.0400 0.0350 0.0360 171,720 -0.01(-16.28%)
Jan 05, 2016 0.0430 0.0430 0.0311 0.0430 1,347,095 +0.00(+0.00%)
Jan 04, 2016 0.0484 0.0490 0.0420 0.0430 131,965 -0.00(-10.04%)
Dec 31, 2015 0.0478 0.0478 0.0478 0 +0.00(+8.64%)
Dec 30, 2015 0.0336 0.0440 0.0331 0.0440 521,408 +0.01(+15.79%)
Dec 29, 2015 0.0331 0.0400 0.0311 0.0380 232,412 -0.00(-5.00%)
Dec 28, 2015 0.0340 0.0400 0.0301 0.0400 71,132 +0.01(+25.00%)
Dec 24, 2015 0.0320 0.0320 0.0320 0 +0.00(+9.97%)
Dec 23, 2015 0.0290 0.0340 0.0290 0.0291 661,041 -0.00(-8.78%)
Dec 22, 2015 0.0290 0.0320 0.0290 0.0319 326,297 -0.00(-0.31%)
Dec 21, 2015 0.0295 0.0324 0.0290 0.0320 198,880 +0.00(+0.00%)
Dec 18, 2015 0.0301 0.0359 0.0290 0.0320 475,572 +0.00(+6.31%)
Dec 17, 2015 0.0290 0.0370 0.0290 0.0301 837,560 -0.00(-14.00%)
Dec 16, 2015 0.0350 0.0470 0.0295 0.0350 922,111 +0.00(+2.94%)
Dec 15, 2015 0.0430 0.0430 0.0321 0.0340 353,693 -0.00(-12.14%)
Dec 14, 2015 0.0450 0.0500 0.0311 0.0387 280,750 -0.01(-14.00%)
Dec 11, 2015 0.0351 0.0500 0.0331 0.0450 288,356 +0.01(+25.00%)
Dec 10, 2015 0.0350 0.0400 0.0319 0.0360 708,563 +0.00(+2.86%)
Dec 09, 2015 0.0328 0.0370 0.0315 0.0350 685,024 +0.00(+7.69%)
Dec 08, 2015 0.0270 0.0340 0.0270 0.0325 900,069 +0.01(+31.05%)
Dec 07, 2015 0.0230 0.0269 0.0230 0.0248 221,286 -0.00(-2.75%)
Dec 04, 2015 0.0205 0.0290 0.0205 0.0255 2,776,583 +0.01(+27.50%)
Dec 03, 2015 0.0200 0.0220 0.0195 0.0200 910,487 -0.00(-9.09%)
Dec 02, 2015 0.0200 0.0220 0.0190 0.0220 502,715 +0.00(+2.33%)
Dec 01, 2015 0.0211 0.0230 0.0161 0.0215 4,722,308 -0.00(-2.27%)
Nov 30, 2015 0.0210 0.0250 0.0210 0.0220 1,481,560 -0.00(-8.33%)
Nov 27, 2015 0.0240 0.0299 0.0220 0.0240 178,751 -0.00(-4.00%)
Nov 25, 2015 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Nov 24, 2015 0.0210 0.0348 0.0210 0.0280 246,737 +0.01(+21.74%)
Nov 23, 2015 0.0179 0.0230 1,845,408 +0.00(+0.00%)
Nov 20, 2015 0.0240 0.0260 0.0200 0.0230 1,286,347 -0.00(-8.00%)
Nov 19, 2015 0.0279 0.0279 0.0222 0.0250 264,531 -0.00(-10.39%)
Nov 18, 2015 0.0320 0.0320 0.0206 0.0279 2,108,162 -0.01(-15.45%)
Nov 17, 2015 0.0400 0.0400 0.0302 0.0330 927,658 -0.01(-17.50%)
Nov 16, 2015 0.0495 0.0499 0.0400 0.0400 500,857 -0.01(-19.84%)
Nov 13, 2015 0.0450 0.0499 0.0348 0.0499 1,535,963 +0.01(+13.41%)
Nov 12, 2015 0.0458 0.0479 0.0430 0.0440 327,083 -0.00(-3.72%)
Nov 11, 2015 0.0490 0.0520 0.0451 0.0457 262,299 -0.00(-8.60%)
Nov 10, 2015 0.0470 0.0500 0.0431 0.0500 191,785 +0.00(+4.17%)
Nov 09, 2015 0.0510 0.0510 0.0470 0.0480 162,550 -0.00(-7.69%)
Nov 06, 2015 0.0520 0.0520 0.0485 0.0520 76,727 +0.00(+0.00%)
Nov 05, 2015 0.0515 0.0530 0.0480 0.0520 93,920 -0.00(-1.70%)
Nov 04, 2015 0.0520 0.0530 0.0490 0.0529 214,029 +0.00(+7.96%)
Nov 03, 2015 0.0465 0.0550 0.0465 0.0490 252,890 -0.00(-2.00%)
Nov 02, 2015 0.0475 0.0500 0.0450 0.0500 380,888 +0.00(+0.00%)
Oct 30, 2015 0.0400 0.0510 0.0400 0.0500 370,293 +0.00(+0.20%)
Oct 29, 2015 0.0475 0.0500 0.0430 0.0499 480,792 +0.00(+8.48%)
Oct 28, 2015 0.0430 0.0560 0.0425 0.0460 1,308,626 +0.00(+2.22%)
Oct 27, 2015 0.0455 0.0495 0.0410 0.0450 560,337 -0.01(-10.00%)
Oct 26, 2015 0.0615 0.0660 0.0450 0.0500 1,419,584 -0.02(-24.24%)
Oct 23, 2015 0.0657 0.0697 0.0615 0.0660 397,657 -0.00(-2.94%)
Oct 22, 2015 0.0667 0.0700 0.0620 0.0680 171,675 +0.00(+2.26%)
Oct 21, 2015 0.0700 0.0700 0.0665 0.0665 136,483 -0.00(-5.00%)
Oct 20, 2015 0.0745 0.0800 0.0700 0.0700 706,904 +0.00(+0.00%)
Oct 19, 2015 0.0850 0.0920 0.0700 0.0700 511,439 -0.02(-22.22%)
Oct 16, 2015 0.0850 0.0950 0.0750 0.0900 273,614 -0.01(-5.36%)
Oct 15, 2015 0.1070 0.1100 0.0900 0.0951 330,926 -0.01(-13.55%)
Oct 14, 2015 0.1099 0.1100 0.1010 0.1100 133,515 -0.00(-3.51%)
Oct 13, 2015 0.1200 0.1300 0.1000 0.1140 130,521 -0.01(-5.00%)
Oct 12, 2015 0.1300 0.1300 0.1000 0.1200 34,456 +0.02(+15.38%)
Oct 09, 2015 0.1050 0.1200 0.0950 0.1040 325,746 -0.00(-0.95%)
Oct 08, 2015 0.1300 0.1450 0.0910 0.1050 297,383 -0.04(-27.59%)
Oct 07, 2015 0.1990 0.2450 0.1200 0.1450 384,680 -0.06(-27.50%)
Oct 06, 2015 0.1500 0.2500 0.1350 0.2000 240,563 +0.06(+42.86%)
Oct 05, 2015 0.0850 0.1500 0.0850 0.1400 100,216 +0.06(+64.71%)
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.