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 )

0.0001 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 (%)
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%)
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.