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

Australis Capital Inc (OP: AUSAF )

N/A UNCHANGED
Last Price Updated: 2:21 PM EDT, May 15, 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 (%)
Sep 30, 2021 0.1566 0.1700 0.1566 0.1613 251,997 +0.01(+3.60%)
Sep 29, 2021 0.1550 0.1791 0.1550 0.1557 188,672 -0.01(-7.10%)
Sep 28, 2021 0.1712 0.1853 0.1595 0.1676 158,495 -0.00(-1.12%)
Sep 27, 2021 0.1645 0.1829 0.1600 0.1695 139,969 +0.00(+2.36%)
Sep 24, 2021 0.1657 0.1699 0.1617 0.1656 36,225 -0.01(-3.38%)
Sep 23, 2021 0.1796 0.1796 0.1652 0.1714 61,485 -0.00(-2.06%)
Sep 22, 2021 0.1713 0.1800 0.1712 0.1750 53,658 +0.00(+2.16%)
Sep 21, 2021 0.1810 0.1810 0.1713 0.1713 64,250 -0.01(-4.83%)
Sep 20, 2021 0.1883 0.1956 0.1650 0.1800 21,486 -0.01(-4.66%)
Sep 17, 2021 0.1995 0.2010 0.1835 0.1888 36,636 -0.01(-4.60%)
Sep 16, 2021 0.2019 0.2100 0.1979 0.1979 13,486 -0.00(-1.05%)
Sep 15, 2021 0.1898 0.2095 0.1772 0.2000 15,001 +0.01(+5.26%)
Sep 13, 2021 0.1900 0.1900 0.1900 0 -0.02(-8.43%)
Sep 10, 2021 0.2079 0.2098 0.1993 0.2075 24,178 +0.01(+3.29%)
Sep 09, 2021 0.1980 0.2215 0.1980 0.2009 42,150 -0.02(-10.91%)
Sep 08, 2021 0.2320 0.2373 0.2255 0.2255 26,617 -0.01(-6.04%)
Sep 07, 2021 0.2303 0.2476 0.2303 0.2400 43,475 -0.00(-0.58%)
Sep 03, 2021 0.2510 0.2690 0.2414 0.2414 242,200 -0.01(-4.09%)
Sep 02, 2021 0.2100 0.2517 0.1778 0.2517 256,255 +0.06(+32.47%)
Sep 01, 2021 0.1995 0.2085 0.1800 0.1900 29,990 +0.01(+4.97%)
Aug 31, 2021 0.1600 0.1900 0.1600 0.1810 173,196 +0.02(+13.12%)
Aug 30, 2021 0.1600 0.1900 0.1600 0.1600 69,749 +0.00(+0.00%)
Aug 27, 2021 0.1400 0.1900 0.1400 0.1600 235,472 +0.01(+6.67%)
Aug 26, 2021 0.1400 0.1890 0.1400 0.1500 135,092 +0.01(+7.14%)
Aug 25, 2021 0.1220 0.1600 0.1210 0.1400 177,185 +0.02(+14.75%)
Aug 24, 2021 0.1300 0.1930 0.1200 0.1220 297,235 +0.00(+1.67%)
Aug 23, 2021 0.1210 0.1870 0.1200 0.1200 61,008 -0.01(-7.69%)
Aug 20, 2021 0.1200 0.1800 0.1200 0.1300 75,751 -0.02(-14.53%)
Aug 19, 2021 0.1500 0.1747 0.1500 0.1521 124,144 -0.02(-12.94%)
Aug 18, 2021 0.1900 0.1900 0.1500 0.1747 84,491 +0.01(+8.51%)
Aug 17, 2021 0.1600 0.1900 0.1200 0.1610 162,691 +0.00(+0.63%)
Aug 16, 2021 0.1875 0.2100 0.1600 0.1600 68,555 -0.00(-0.62%)
Aug 13, 2021 0.1600 0.2137 0.1600 0.1610 75,736 -0.00(-2.42%)
Aug 12, 2021 0.1722 0.1950 0.1600 0.1650 82,922 -0.01(-2.94%)
Aug 11, 2021 0.1600 0.3050 0.1600 0.1700 215,139 +0.01(+6.25%)
Aug 10, 2021 0.1900 0.2000 0.1600 0.1600 141,294 -0.03(-15.79%)
Aug 09, 2021 0.1539 0.1960 0.1510 0.1900 331,145 -0.00(-2.46%)
Aug 06, 2021 0.2107 0.2107 0.1881 0.1948 54,635 -0.01(-2.60%)
Aug 05, 2021 0.1815 0.2000 0.1815 0.2000 73,350 +0.01(+4.38%)
Aug 04, 2021 0.1770 0.1917 0.1770 0.1916 74,933 +0.00(+0.84%)
Aug 03, 2021 0.2102 0.2102 0.1895 0.1900 94,251 -0.03(-13.04%)
Aug 02, 2021 0.2247 0.2247 0.2151 0.2185 14,187 +0.01(+5.86%)
Jul 30, 2021 0.2000 0.2100 0.2000 0.2064 122,450 -0.00(-1.39%)
Jul 29, 2021 0.2085 0.2126 0.2030 0.2093 43,819 -0.00(-0.19%)
Jul 28, 2021 0.2217 0.2217 0.2015 0.2097 102,241 -0.00(-0.62%)
Jul 27, 2021 0.2100 0.2159 0.2060 0.2110 89,904 -0.00(-1.91%)
Jul 26, 2021 0.2200 0.2239 0.2113 0.2151 102,932 -0.00(-2.23%)
Jul 23, 2021 0.2276 0.2299 0.2188 0.2200 60,386 -0.01(-3.08%)
Jul 22, 2021 0.2281 0.2281 0.2196 0.2270 62,372 +0.00(+1.66%)
Jul 21, 2021 0.2190 0.2276 0.2168 0.2233 44,630 +0.01(+3.00%)
Jul 20, 2021 0.2293 0.2294 0.2168 0.2168 39,481 -0.01(-3.47%)
Jul 19, 2021 0.2228 0.2300 0.2200 0.2246 52,422 -0.01(-2.77%)
Jul 16, 2021 0.2230 0.2391 0.2230 0.2310 41,872 -0.00(-1.95%)
Jul 15, 2021 0.2670 0.2670 0.2356 0.2356 66,770 +0.00(+0.00%)
Jul 14, 2021 0.2398 0.2536 0.2324 0.2356 116,192 +0.01(+2.43%)
Jul 13, 2021 0.2435 0.2444 0.2260 0.2300 42,256 +0.00(+0.00%)
Jul 12, 2021 0.2441 0.2529 0.2286 0.2300 178,231 -0.01(-4.49%)
Jul 09, 2021 0.2195 0.2440 0.2195 0.2408 52,559 +0.02(+7.74%)
Jul 08, 2021 0.2542 0.2591 0.2193 0.2235 143,981 -0.03(-12.66%)
Jul 07, 2021 0.2840 0.2840 0.2559 0.2559 19,729 -0.01(-4.87%)
Jul 06, 2021 0.2767 0.2899 0.2646 0.2690 76,568 -0.01(-2.78%)
Jul 02, 2021 0.2860 0.2860 0.2699 0.2767 192,233 -0.01(-2.60%)
Jul 01, 2021 0.2823 0.2960 0.2269 0.2841 241,354 +0.03(+11.85%)
Jun 30, 2021 0.2690 0.2781 0.2520 0.2540 43,134 -0.01(-5.29%)
Jun 29, 2021 0.2710 0.3020 0.2620 0.2682 107,315 -0.01(-4.45%)
Jun 28, 2021 0.2850 0.3125 0.2626 0.2807 566,472 +0.01(+2.97%)
Jun 25, 2021 0.2300 0.2826 0.2036 0.2726 618,413 +0.07(+33.89%)
Jun 24, 2021 0.2105 0.2110 0.1964 0.2036 113,458 +0.00(+2.00%)
Jun 23, 2021 0.2043 0.2043 0.1939 0.1996 61,922 +0.00(+0.05%)
Jun 22, 2021 0.2000 0.2000 0.1900 0.1995 67,803 -0.00(-1.09%)
Jun 21, 2021 0.1977 0.2031 0.1860 0.2017 184,308 +0.01(+4.35%)
Jun 18, 2021 0.1939 0.1959 0.1865 0.1933 97,016 -0.00(-0.87%)
Jun 17, 2021 0.1989 0.2034 0.1900 0.1950 53,568 -0.01(-4.88%)
Jun 16, 2021 0.1860 0.2140 0.1860 0.2050 155,083 -0.01(-4.52%)
Jun 15, 2021 0.2100 0.2180 0.2047 0.2147 137,156 +0.00(+0.99%)
Jun 14, 2021 0.2023 0.2200 0.2020 0.2126 86,892 -0.00(-1.16%)
Jun 11, 2021 0.2089 0.2225 0.2038 0.2151 147,884 +0.00(+0.56%)
Jun 10, 2021 0.2220 0.2220 0.2124 0.2139 198,682 +0.00(+1.37%)
Jun 09, 2021 0.2233 0.2233 0.2030 0.2110 37,892 -0.01(-3.43%)
Jun 08, 2021 0.2036 0.2190 0.2025 0.2185 42,442 +0.01(+5.35%)
Jun 07, 2021 0.2077 0.2190 0.1990 0.2074 80,706 -0.00(-0.10%)
Jun 04, 2021 0.2157 0.2157 0.2048 0.2076 64,198 -0.00(-1.66%)
Jun 03, 2021 0.2186 0.2199 0.2105 0.2111 133,871 -0.00(-0.66%)
Jun 02, 2021 0.2270 0.2270 0.2001 0.2125 44,755 +0.00(+2.36%)
Jun 01, 2021 0.2164 0.2243 0.2051 0.2076 216,246 -0.02(-7.61%)
May 28, 2021 0.2366 0.2366 0.2200 0.2247 98,376 -0.00(-1.92%)
May 27, 2021 0.2300 0.2300 0.2194 0.2291 144,274 -0.01(-2.84%)
May 26, 2021 0.2200 0.2398 0.2200 0.2358 90,705 -0.00(-0.34%)
May 25, 2021 0.2428 0.2428 0.2305 0.2366 85,089 +0.01(+2.87%)
May 24, 2021 0.2185 0.2399 0.2160 0.2300 21,168 -0.01(-2.58%)
May 21, 2021 0.2334 0.2361 0.2309 0.2361 55,049 +0.00(+1.50%)
May 20, 2021 0.2341 0.2341 0.2231 0.2326 99,600 +0.00(+1.13%)
May 19, 2021 0.2323 0.2324 0.2209 0.2300 54,414 +0.00(+0.83%)
May 18, 2021 0.2286 0.2400 0.2164 0.2281 203,205 -0.00(-1.89%)
May 17, 2021 0.2500 0.2559 0.2220 0.2325 188,324 -0.02(-7.00%)
May 14, 2021 0.2401 0.2535 0.2381 0.2500 101,550 +0.00(+1.17%)
May 13, 2021 0.2500 0.2576 0.2292 0.2471 133,962 -0.00(-1.91%)
May 12, 2021 0.2530 0.2686 0.2479 0.2519 174,087 -0.00(-1.41%)
May 11, 2021 0.2569 0.2648 0.2512 0.2555 71,625 -0.01(-3.51%)
May 10, 2021 0.2648 0.2783 0.2610 0.2648 196,437 -0.01(-4.20%)
May 07, 2021 0.2700 0.2840 0.2610 0.2764 87,470 -0.01(-1.92%)
May 06, 2021 0.2800 0.2877 0.2700 0.2818 147,762 -0.00(-1.67%)
May 05, 2021 0.2911 0.2911 0.2725 0.2866 26,912 -0.00(-1.17%)
May 04, 2021 0.2740 0.2973 0.2625 0.2900 190,769 +0.02(+7.01%)
May 03, 2021 0.3000 0.3000 0.2650 0.2710 140,329 -0.02(-7.35%)
Apr 30, 2021 0.3095 0.3100 0.2850 0.2925 189,400 -0.01(-3.11%)
Apr 29, 2021 0.2848 0.3100 0.2799 0.3019 368,629 +0.02(+8.56%)
Apr 28, 2021 0.2800 0.2800 0.2610 0.2781 62,840 +0.02(+6.55%)
Apr 27, 2021 0.2700 0.2820 0.2600 0.2610 29,435 -0.01(-5.26%)
Apr 26, 2021 0.2790 0.2790 0.2610 0.2755 104,393 +0.01(+4.04%)
Apr 23, 2021 0.2830 0.2830 0.2621 0.2648 136,000 +0.00(+1.85%)
Apr 22, 2021 0.2796 0.2950 0.2600 0.2600 102,543 -0.01(-2.84%)
Apr 21, 2021 0.2726 0.2808 0.2676 0.2676 141,067 -0.00(-0.96%)
Apr 20, 2021 0.2990 0.2990 0.2584 0.2702 104,733 -0.01(-3.47%)
Apr 19, 2021 0.2552 0.2961 0.2500 0.2799 131,857 +0.03(+10.59%)
Apr 16, 2021 0.2689 0.2803 0.2453 0.2531 134,600 -0.02(-7.96%)
Apr 15, 2021 0.2959 0.2961 0.2735 0.2750 97,788 -0.02(-7.06%)
Apr 14, 2021 0.3150 0.3150 0.2898 0.2959 87,020 -0.00(-1.40%)
Apr 13, 2021 0.2950 0.3041 0.2900 0.3001 120,634 +0.00(+0.03%)
Apr 12, 2021 0.3147 0.3147 0.2883 0.3000 222,355 -0.01(-3.23%)
Apr 09, 2021 0.3010 0.3238 0.3010 0.3100 177,300 +0.00(+0.00%)
Apr 08, 2021 0.3100 0.3132 0.3040 0.3100 68,404 +0.00(+0.16%)
Apr 07, 2021 0.3100 0.3175 0.3088 0.3095 138,834 -0.00(-1.40%)
Apr 06, 2021 0.3100 0.3220 0.3100 0.3139 119,708 -0.01(-3.06%)
Apr 05, 2021 0.3183 0.3238 0.3128 0.3238 68,694 +0.01(+4.22%)
Apr 01, 2021 0.3306 0.3306 0.3083 0.3107 89,400 -0.01(-3.21%)
Mar 31, 2021 0.3254 0.3291 0.3150 0.3210 127,679 +0.00(+1.36%)
Mar 30, 2021 0.3246 0.3246 0.2986 0.3167 21,137 +0.01(+2.16%)
Mar 29, 2021 0.3150 0.3341 0.3100 0.3100 134,268 -0.01(-2.91%)
Mar 26, 2021 0.3581 0.3581 0.3100 0.3193 191,400 -0.03(-8.12%)
Mar 25, 2021 0.3810 0.3810 0.3400 0.3475 63,399 -0.01(-2.80%)
Mar 24, 2021 0.3750 0.3754 0.3571 0.3575 66,271 -0.01(-2.62%)
Mar 23, 2021 0.3783 0.3785 0.3537 0.3671 15,120 -0.01(-3.34%)
Mar 22, 2021 0.3957 0.3957 0.3706 0.3798 54,035 -0.01(-2.16%)
Mar 19, 2021 0.3650 0.3900 0.3639 0.3882 104,400 +0.02(+4.08%)
Mar 18, 2021 0.3632 0.3869 0.3632 0.3730 49,518 +0.01(+1.91%)
Mar 17, 2021 0.3813 0.3836 0.3660 0.3660 62,992 -0.01(-2.27%)
Mar 16, 2021 0.3601 0.3995 0.3601 0.3745 23,517 -0.02(-3.85%)
Mar 15, 2021 0.3995 0.4110 0.3798 0.3895 193,286 +0.03(+8.16%)
Mar 12, 2021 0.3502 0.3755 0.3502 0.3601 49,900 +0.00(+0.50%)
Mar 11, 2021 0.3440 0.3666 0.3440 0.3583 163,308 -0.00(-0.89%)
Mar 10, 2021 0.3633 0.3725 0.3547 0.3615 40,661 -0.01(-1.77%)
Mar 09, 2021 0.3450 0.3811 0.3450 0.3680 104,510 +0.01(+2.82%)
Mar 08, 2021 0.3597 0.3700 0.3432 0.3579 50,485 +0.01(+3.59%)
Mar 05, 2021 0.3512 0.3568 0.3200 0.3455 163,400 +0.01(+3.69%)
Mar 04, 2021 0.3575 0.3808 0.3332 0.3332 171,036 -0.03(-8.96%)
Mar 03, 2021 0.3754 0.3805 0.3613 0.3660 95,348 -0.01(-2.99%)
Mar 02, 2021 0.3968 0.3968 0.3631 0.3773 210,965 -0.00(-1.10%)
Mar 01, 2021 0.3825 0.3900 0.3766 0.3815 112,331 -0.00(-0.75%)
Feb 26, 2021 0.4210 0.4210 0.3772 0.3844 145,000 -0.02(-5.20%)
Feb 25, 2021 0.4260 0.4260 0.3925 0.4055 469,940 +0.01(+2.66%)
Feb 24, 2021 0.4500 0.4670 0.3898 0.3950 645,238 -0.01(-3.66%)
Feb 19, 2021 0.4100 0.4100 0.4100 0 +0.03(+6.88%)
Feb 18, 2021 0.3784 0.3912 0.3634 0.3836 160,911 -0.00(-0.57%)
Feb 17, 2021 0.3900 0.3939 0.3601 0.3858 214,291 -0.01(-2.25%)
Feb 16, 2021 0.3965 0.4360 0.3875 0.3947 215,331 +0.00(+0.05%)
Feb 12, 2021 0.3830 0.4021 0.3827 0.3945 167,800 +0.02(+4.89%)
Feb 11, 2021 0.4329 0.4329 0.3700 0.3761 353,459 -0.04(-9.55%)
Feb 10, 2021 0.4362 0.4376 0.3930 0.4158 417,308 -0.00(-0.29%)
Feb 09, 2021 0.3850 0.4250 0.3745 0.4170 765,116 +0.05(+12.70%)
Feb 08, 2021 0.3500 0.3700 0.3279 0.3700 609,883 +0.04(+11.11%)
Feb 05, 2021 0.3475 0.3475 0.3205 0.3330 190,300 +0.01(+2.18%)
Feb 04, 2021 0.3445 0.3620 0.3102 0.3259 459,653 -0.01(-3.64%)
Feb 03, 2021 0.3130 0.3389 0.3048 0.3382 832,430 +0.04(+13.19%)
Feb 02, 2021 0.3100 0.3117 0.2900 0.2988 359,529 -0.01(-1.68%)
Feb 01, 2021 0.3075 0.3200 0.3000 0.3039 361,456 -0.01(-4.40%)
Jan 29, 2021 0.3270 0.3270 0.2800 0.3179 510,400 -0.00(-0.72%)
Jan 28, 2021 0.3300 0.3529 0.3111 0.3202 638,447 -0.02(-6.18%)
Jan 27, 2021 0.3630 0.3809 0.3300 0.3413 654,721 -0.04(-11.40%)
Jan 26, 2021 0.3829 0.4098 0.3829 0.3852 296,847 +0.00(+1.10%)
Jan 25, 2021 0.3753 0.3983 0.3629 0.3810 328,595 -0.03(-7.05%)
Jan 22, 2021 0.4000 0.4190 0.3924 0.4099 271,100 +0.01(+3.41%)
Jan 21, 2021 0.4015 0.4129 0.3820 0.3964 200,259 +0.00(+0.87%)
Jan 20, 2021 0.4500 0.4500 0.3859 0.3930 699,486 -0.04(-8.58%)
Jan 19, 2021 0.4640 0.4800 0.3878 0.4299 456,836 +0.02(+5.14%)
Jan 15, 2021 0.3600 0.4255 0.3179 0.4089 780,200 +0.05(+14.54%)
Jan 14, 2021 0.4375 0.4642 0.3483 0.3570 1,704,475 -0.10(-21.90%)
Jan 13, 2021 0.5300 0.5638 0.4236 0.4571 1,056,389 -0.06(-10.83%)
Jan 12, 2021 0.5340 0.6027 0.4607 0.5126 1,378,492 +0.01(+2.52%)
Jan 11, 2021 0.3507 0.5506 0.3507 0.5000 1,732,395 +0.15(+44.13%)
Jan 08, 2021 0.3433 0.3757 0.2800 0.3469 1,555,200 +0.04(+14.68%)
Jan 07, 2021 0.2300 0.3052 0.2200 0.3025 1,294,087 +0.09(+44.12%)
Jan 06, 2021 0.1886 0.2290 0.1700 0.2099 1,630,104 +0.06(+37.19%)
Jan 04, 2021 0.1530 0.1530 0.1530 0 +0.02(+15.56%)
Dec 31, 2020 0.1324 0.1324 0.1324 192,689 +0.01(+7.91%)
Dec 30, 2020 0.1175 0.1263 0.1129 0.1227 192,689 +0.01(+6.70%)
Dec 29, 2020 0.1150 0.1202 0.1127 0.1150 40,817 -0.00(-2.13%)
Dec 28, 2020 0.1520 0.1520 0.1175 0.1175 25,243 +0.00(+0.86%)
Dec 24, 2020 0.1200 0.1200 0.1154 0.1165 13,500 -0.00(-2.92%)
Dec 23, 2020 0.1204 0.1220 0.1181 0.1200 50,046 -0.00(-0.83%)
Dec 22, 2020 0.1150 0.1239 0.1150 0.1210 25,505 +0.01(+4.85%)
Dec 21, 2020 0.1209 0.1209 0.1154 0.1154 27,001 -0.01(-5.80%)
Dec 18, 2020 0.1030 0.1239 0.1030 0.1225 77,100 -0.00(-1.13%)
Dec 17, 2020 0.1250 0.1285 0.1140 0.1239 112,061 +0.00(+2.57%)
Dec 16, 2020 0.1230 0.1255 0.1208 0.1208 33,760 +0.00(+0.67%)
Dec 15, 2020 0.1239 0.1293 0.1160 0.1200 47,755 -0.01(-5.51%)
Dec 14, 2020 0.1260 0.1350 0.1200 0.1270 19,582 -0.01(-6.27%)
Dec 11, 2020 0.1444 0.1460 0.1260 0.1355 127,000 -0.00(-2.10%)
Dec 10, 2020 0.1301 0.1384 0.1240 0.1384 84,492 +0.01(+5.25%)
Dec 09, 2020 0.1408 0.1486 0.1306 0.1315 39,332 -0.01(-6.41%)
Dec 08, 2020 0.1250 0.1405 0.1250 0.1405 24,861 +0.00(+1.30%)
Dec 07, 2020 0.1660 0.1660 0.1310 0.1387 119,217 -0.01(-5.97%)
Dec 04, 2020 0.1500 0.1560 0.1410 0.1475 63,300 +0.00(+0.34%)
Dec 03, 2020 0.1562 0.1562 0.1400 0.1470 41,988 -0.01(-3.48%)
Dec 02, 2020 0.1410 0.1523 0.1310 0.1523 31,734 +0.01(+6.73%)
Dec 01, 2020 0.1410 0.1578 0.1410 0.1427 75,700 -0.01(-4.23%)
Nov 30, 2020 0.1550 0.1640 0.1455 0.1490 114,571 -0.01(-6.88%)
Nov 27, 2020 0.1657 0.1743 0.1600 0.1600 26,500 +0.01(+5.12%)
Nov 25, 2020 0.1550 0.1634 0.1480 0.1522 107,900 +0.00(+1.47%)
Nov 24, 2020 0.1625 0.1695 0.1500 0.1500 41,923 +0.00(+3.09%)
Nov 23, 2020 0.1457 0.1457 0.1455 0.1455 1,490 -0.00(-3.00%)
Nov 20, 2020 0.1530 0.1569 0.1436 0.1500 33,300 +0.01(+6.01%)
Nov 19, 2020 0.1500 0.1721 0.1335 0.1415 51,901 -0.01(-5.67%)
Nov 18, 2020 0.1270 0.1762 0.1170 0.1500 339,104 +0.03(+20.97%)
Nov 17, 2020 0.1280 0.1280 0.1194 0.1240 17,596 +0.01(+5.53%)
Nov 16, 2020 0.1070 0.1200 0.1070 0.1175 56,213 +0.00(+2.80%)
Nov 13, 2020 0.1154 0.1154 0.1055 0.1143 9,400 +0.01(+8.34%)
Nov 12, 2020 0.1017 0.1125 0.0977 0.1055 26,871 +0.01(+5.50%)
Nov 11, 2020 0.1026 0.1168 0.1000 0.1000 96,619 -0.01(-5.66%)
Nov 10, 2020 0.1200 0.1200 0.1037 0.1060 59,905 +0.00(+0.00%)
Nov 09, 2020 0.1080 0.1250 0.1050 0.1060 393,083 +0.01(+6.00%)
Nov 06, 2020 0.1090 0.1090 0.0921 0.1000 72,100 +0.01(+10.86%)
Nov 05, 2020 0.0958 0.0993 0.0900 0.0902 57,323 -0.01(-5.35%)
Nov 04, 2020 0.0955 0.0999 0.0900 0.0953 13,158 +0.00(+0.32%)
Nov 03, 2020 0.1000 0.1000 0.0900 0.0950 40,367 +0.00(+2.15%)
Nov 02, 2020 0.0900 0.0930 0.0900 0.0930 24,416 -0.00(-2.11%)
Oct 30, 2020 0.1000 0.1000 0.0900 0.0950 9,800 -0.00(-2.76%)
Oct 29, 2020 0.0820 0.0990 0.0820 0.0977 49,473 -0.00(-1.11%)
Oct 28, 2020 0.0810 0.0988 0.0810 0.0988 4,593 +0.01(+9.78%)
Oct 27, 2020 0.1006 0.1006 0.0880 0.0900 86,738 -0.01(-8.72%)
Oct 26, 2020 0.1089 0.1150 0.0986 0.0986 115,621 -0.02(-13.51%)
Oct 23, 2020 0.1130 0.1140 0.1130 0.1140 600 +0.00(+3.64%)
Oct 22, 2020 0.1214 0.1230 0.1100 0.1100 103,262 -0.01(-4.35%)
Oct 21, 2020 0.1100 0.1150 0.1100 0.1150 2,800 +0.00(+0.00%)
Oct 20, 2020 0.1065 0.1150 0.1060 0.1150 11,381 -0.00(-2.29%)
Oct 19, 2020 0.1135 0.1177 0.1100 0.1177 107,890 +0.00(+3.61%)
Oct 16, 2020 0.1163 0.1163 0.1136 0.1136 4,000 -0.00(-2.07%)
Oct 15, 2020 0.1160 0.1160 0.1160 0.1160 214 -0.00(-3.33%)
Oct 14, 2020 0.1200 0.1200 0.1200 0.1200 271 +0.01(+7.05%)
Oct 13, 2020 0.1150 0.1250 0.1120 0.1121 74,510 -0.02(-13.77%)
Oct 12, 2020 0.1070 0.1370 0.1070 0.1300 14,577 +0.01(+8.33%)
Oct 09, 2020 0.1200 0.1262 0.1100 0.1200 146,900 +0.00(+0.00%)
Oct 08, 2020 0.1040 0.1200 0.1040 0.1200 14,350 +0.00(+2.83%)
Oct 07, 2020 0.1175 0.1200 0.1080 0.1167 24,886 -0.00(-1.77%)
Oct 06, 2020 0.1200 0.1200 0.1145 0.1188 8,531 -0.00(-2.62%)
Oct 05, 2020 0.0940 0.1318 0.0940 0.1220 92,199 +0.04(+42.69%)
Oct 02, 2020 0.0802 0.0920 0.0801 0.0855 38,500 -0.01(-7.07%)
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.