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

(OP: AKEMF )

0.1210 -0.0052 (-4.12%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 8, 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 08, 2024 0.1267 0.1350 0.1210 0.1210 80,689 -0.01(-4.12%)
May 07, 2024 0.1070 0.1300 0.1070 0.1262 21,358 +0.01(+5.08%)
May 06, 2024 0.1153 0.1240 0.1153 0.1201 50,406 +0.01(+4.43%)
May 03, 2024 0.1050 0.1430 0.1050 0.1150 109,528 +0.00(+4.07%)
May 02, 2024 0.1223 0.1223 0.1053 0.1105 139,921 -0.00(-0.63%)
May 01, 2024 0.1107 0.1186 0.1074 0.1112 89,872 +0.00(+1.09%)
Apr 30, 2024 0.1091 0.1317 0.1085 0.1100 167,341 +0.00(+1.66%)
Apr 29, 2024 0.1136 0.1170 0.1080 0.1082 138,171 -0.01(-4.50%)
Apr 26, 2024 0.1101 0.1136 0.1051 0.1133 274,624 +0.01(+6.69%)
Apr 25, 2024 0.1100 0.1200 0.1051 0.1062 351,667 -0.01(-5.43%)
Apr 24, 2024 0.1170 0.1170 0.1064 0.1123 468,104 +0.00(+0.72%)
Apr 23, 2024 0.1230 0.1263 0.1115 0.1115 225,619 -0.01(-10.80%)
Apr 22, 2024 0.1400 0.1512 0.1250 0.1250 371,812 -0.01(-6.51%)
Apr 19, 2024 0.1418 0.1500 0.1305 0.1337 141,236 -0.01(-4.50%)
Apr 18, 2024 0.1740 0.1740 0.1400 0.1400 183,056 -0.01(-8.62%)
Apr 17, 2024 0.1523 0.1555 0.1414 0.1532 313,663 +0.01(+5.87%)
Apr 16, 2024 0.1689 0.1800 0.1417 0.1447 451,140 -0.02(-14.38%)
Apr 15, 2024 0.1900 0.2000 0.1600 0.1690 374,196 -0.02(-11.80%)
Apr 12, 2024 0.1950 0.2001 0.1900 0.1916 201,403 -0.00(-0.98%)
Apr 11, 2024 0.2067 0.2155 0.1927 0.1935 513,451 -0.02(-7.90%)
Apr 10, 2024 0.2300 0.2300 0.2100 0.2101 145,439 -0.01(-4.50%)
Apr 09, 2024 0.2300 0.2300 0.2077 0.2200 252,096 -0.01(-4.01%)
Apr 08, 2024 0.2300 0.2390 0.2200 0.2292 129,376 +0.01(+4.18%)
Apr 05, 2024 0.2450 0.2450 0.2168 0.2200 70,639 -0.00(-1.74%)
Apr 04, 2024 0.2138 0.2354 0.2110 0.2239 267,733 +0.01(+3.23%)
Apr 03, 2024 0.2233 0.2350 0.2100 0.2169 194,096 -0.01(-6.14%)
Apr 02, 2024 0.2160 0.2315 0.2156 0.2311 69,600 +0.01(+5.05%)
Apr 01, 2024 0.2270 0.2500 0.2150 0.2200 188,715 -0.01(-6.14%)
Mar 28, 2024 0.2200 0.2344 0.2100 0.2344 161,669 +0.02(+11.35%)
Mar 27, 2024 0.2120 0.2180 0.2000 0.2105 121,819 +0.01(+3.69%)
Mar 26, 2024 0.2210 0.2210 0.2000 0.2030 312,199 -0.01(-5.14%)
Mar 25, 2024 0.2201 0.2300 0.2118 0.2140 210,771 -0.01(-2.77%)
Mar 22, 2024 0.2314 0.2347 0.2200 0.2201 119,856 -0.01(-4.30%)
Mar 21, 2024 0.2350 0.2500 0.2233 0.2300 114,728 +0.00(+0.00%)
Mar 20, 2024 0.2450 0.2460 0.2245 0.2300 151,416 -0.00(-0.69%)
Mar 19, 2024 0.2406 0.2424 0.2312 0.2316 79,212 -0.00(-1.57%)
Mar 18, 2024 0.2390 0.2400 0.2161 0.2353 196,133 +0.01(+4.53%)
Mar 15, 2024 0.2195 0.2294 0.2000 0.2251 266,553 +0.01(+4.70%)
Mar 14, 2024 0.2500 0.2526 0.2086 0.2150 730,753 -0.04(-14.00%)
Mar 13, 2024 0.2694 0.2771 0.2500 0.2500 391,378 -0.02(-7.41%)
Mar 12, 2024 0.2980 0.2980 0.2694 0.2700 250,173 -0.01(-4.19%)
Mar 11, 2024 0.2877 0.2877 0.2701 0.2818 585,219 +0.01(+3.41%)
Mar 08, 2024 0.2800 0.2945 0.2700 0.2725 359,052 -0.01(-4.69%)
Mar 07, 2024 0.2801 0.2928 0.2800 0.2859 239,233 +0.00(+0.49%)
Mar 06, 2024 0.2894 0.2987 0.2800 0.2845 256,528 -0.00(-0.18%)
Mar 05, 2024 0.2967 0.2987 0.2801 0.2850 166,360 -0.00(-0.87%)
Mar 04, 2024 0.2850 0.3100 0.2800 0.2875 340,588 +0.01(+4.55%)
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.