Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talon Metal Corp (OP: TLOFF )

0.1359 +0.0026 (+1.95%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 20, 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 (%)
Apr 29, 2022 0.5240 0.5800 0.5240 0.5359 405,616 +0.02(+3.76%)
Apr 28, 2022 0.5151 0.5397 0.4971 0.5165 517,765 -0.01(-2.55%)
Apr 27, 2022 0.5000 0.5350 0.4971 0.5300 440,428 +0.01(+2.69%)
Apr 26, 2022 0.5200 0.5394 0.5000 0.5161 427,676 -0.01(-1.68%)
Apr 25, 2022 0.5500 0.5710 0.5054 0.5249 976,823 -0.03(-4.56%)
Apr 22, 2022 0.5654 0.5751 0.5627 0.5500 437,686 -0.03(-4.36%)
Apr 21, 2022 0.6150 0.6450 0.5510 0.5751 695,003 -0.04(-6.49%)
Apr 20, 2022 0.5999 0.6300 0.5835 0.6150 727,866 +0.02(+3.89%)
Apr 19, 2022 0.5734 0.5989 0.5669 0.5920 412,199 +0.00(+0.68%)
Apr 18, 2022 0.5900 0.6000 0.5600 0.5880 309,731 -0.00(-0.34%)
Apr 14, 2022 0.6295 0.6295 0.5838 0.5900 151,944 -0.01(-1.86%)
Apr 13, 2022 0.5865 0.6067 0.5700 0.6012 336,386 +0.03(+5.01%)
Apr 12, 2022 0.5789 0.6390 0.5725 0.5725 591,654 -0.02(-2.97%)
Apr 11, 2022 0.6300 0.6320 0.5820 0.5900 200,980 -0.04(-5.65%)
Apr 08, 2022 0.6200 0.6360 0.5800 0.6253 794,100 +0.04(+7.05%)
Apr 07, 2022 0.5750 0.6150 0.5750 0.5841 441,847 -0.03(-4.25%)
Apr 06, 2022 0.6100 0.6218 0.5839 0.6100 477,287 -0.00(-0.26%)
Apr 05, 2022 0.6457 0.6650 0.6008 0.6116 448,272 -0.03(-4.44%)
Apr 04, 2022 0.6550 0.6700 0.6218 0.6400 946,927 -0.02(-3.47%)
Apr 01, 2022 0.7000 0.7110 0.6398 0.6630 873,741 -0.01(-1.12%)
Mar 31, 2022 0.5950 0.6900 0.5950 0.6705 3,321,102 +0.08(+12.69%)
Mar 30, 2022 0.5600 0.6019 0.5500 0.5950 1,578,658 +0.04(+7.09%)
Mar 29, 2022 0.5673 0.5743 0.5400 0.5556 396,039 +0.01(+1.02%)
Mar 28, 2022 0.5924 0.6100 0.5499 0.5500 855,515 -0.04(-7.22%)
Mar 25, 2022 0.5950 0.6045 0.5688 0.5928 524,969 +0.00(+0.47%)
Mar 24, 2022 0.5957 0.6200 0.5801 0.5900 598,834 +0.00(+0.19%)
Mar 23, 2022 0.5585 0.5899 0.5585 0.5889 428,907 +0.01(+0.93%)
Mar 22, 2022 0.5957 0.6000 0.5551 0.5835 727,939 -0.00(-0.75%)
Mar 21, 2022 0.5754 0.6000 0.5667 0.5879 652,042 +0.02(+3.14%)
Mar 18, 2022 0.5899 0.6000 0.5510 0.5700 509,362 -0.01(-1.72%)
Mar 17, 2022 0.5800 0.5874 0.5601 0.5800 295,966 +0.01(+1.19%)
Mar 16, 2022 0.5908 0.5996 0.5500 0.5732 308,576 +0.01(+2.25%)
Mar 15, 2022 0.5371 0.5788 0.5371 0.5606 462,208 +0.02(+4.39%)
Mar 14, 2022 0.6400 0.6480 0.5302 0.5370 1,286,233 -0.07(-11.24%)
Mar 11, 2022 0.6420 0.6420 0.5970 0.6050 956,468 -0.02(-2.42%)
Mar 10, 2022 0.6400 0.6700 0.5950 0.6200 487,965 -0.00(-0.72%)
Mar 09, 2022 0.6086 0.6379 0.6000 0.6245 960,797 +0.02(+3.39%)
Mar 08, 2022 0.6200 0.6400 0.5740 0.6040 2,281,276 +0.01(+1.39%)
Mar 07, 2022 0.5715 0.6130 0.5633 0.5957 1,459,096 +0.04(+7.31%)
Mar 04, 2022 0.5841 0.6140 0.5454 0.5551 641,284 -0.04(-6.22%)
Mar 03, 2022 0.6100 0.6100 0.5801 0.5919 319,851 +0.01(+2.05%)
Mar 02, 2022 0.6100 0.6100 0.5600 0.5800 560,670 +0.00(+0.85%)
Mar 01, 2022 0.5500 0.5886 0.5120 0.5751 1,394,153 +0.04(+6.50%)
Feb 28, 2022 0.5039 0.5500 0.4800 0.5400 944,528 +0.03(+5.49%)
Feb 25, 2022 0.5000 0.5288 0.4900 0.5119 551,337 +0.01(+2.18%)
Feb 24, 2022 0.4600 0.5400 0.4363 0.5010 1,644,643 +0.03(+7.49%)
Feb 23, 2022 0.4800 0.5143 0.4600 0.4661 671,502 -0.01(-2.90%)
Feb 22, 2022 0.5200 0.5200 0.4800 0.4800 1,109,815 -0.01(-2.06%)
Feb 18, 2022 0.4901 0 -0.03(-6.65%)
Feb 17, 2022 0.5250 0.5350 0.4810 0.5250 273,150 +0.01(+1.94%)
Feb 16, 2022 0.5560 0.5560 0.5032 0.5150 401,954 -0.00(-0.94%)
Feb 15, 2022 0.4800 0.5200 0.4800 0.5199 148,254 +0.03(+6.91%)
Feb 14, 2022 0.5020 0.5299 0.4863 0.4863 206,719 -0.03(-5.20%)
Feb 11, 2022 0.5380 0.5400 0.5000 0.5130 176,758 -0.02(-3.21%)
Feb 10, 2022 0.5300 0.5400 0.4950 0.5300 110,768 +0.01(+1.57%)
Feb 09, 2022 0.4750 0.5281 0.4750 0.5218 329,713 +0.04(+9.14%)
Feb 08, 2022 0.4900 0.5039 0.4711 0.4781 368,898 -0.01(-1.42%)
Feb 07, 2022 0.5200 0.5500 0.4751 0.4850 1,566,635 -0.03(-6.28%)
Feb 04, 2022 0.5200 0.5275 0.5020 0.5175 232,935 +0.00(+0.29%)
Feb 03, 2022 0.5400 0.5160 760,509 -0.01(-1.15%)
Feb 02, 2022 0.5130 0.5332 0.5035 0.5220 624,147 +0.00(+0.19%)
Feb 01, 2022 0.5300 0.5800 0.5181 0.5210 468,995 -0.01(-2.64%)
Jan 31, 2022 0.4871 0.5394 0.4871 0.5351 539,126 +0.04(+8.10%)
Jan 28, 2022 0.4860 0.5499 0.4860 0.4950 730,147 +0.00(+0.12%)
Jan 27, 2022 0.5405 0.5500 0.4944 0.4944 700,196 -0.04(-6.72%)
Jan 26, 2022 0.5750 0.5808 0.5300 0.5300 958,951 -0.03(-5.74%)
Jan 25, 2022 0.5389 0.5706 0.5200 0.5623 801,824 +0.04(+7.06%)
Jan 24, 2022 0.5350 0.5556 0.4805 0.5252 2,037,866 -0.03(-5.47%)
Jan 21, 2022 0.5950 0.6100 0.5497 0.5556 1,566,361 -0.03(-4.77%)
Jan 20, 2022 0.6500 0.6790 0.5828 0.5834 3,709,052 -0.06(-8.89%)
Jan 19, 2022 0.6204 0.6403 0.6163 0.6403 1,608,036 +0.02(+3.91%)
Jan 18, 2022 0.6071 0.6350 0.5900 0.6162 1,597,144 +0.03(+4.41%)
Jan 14, 2022 0.5902 0 +0.01(+2.11%)
Jan 13, 2022 0.5999 0.6100 0.5757 0.5780 1,879,666 +0.00(+0.40%)
Jan 12, 2022 0.5994 0.6170 0.5654 0.5757 4,127,679 +0.01(+1.82%)
Jan 11, 2022 0.7325 0.7350 0.5550 0.5654 18,009,542 +0.10(+20.30%)
Jan 10, 2022 0.4850 0.5023 0.4646 0.4700 240,254 -0.02(-3.15%)
Jan 07, 2022 0.4852 0.5000 0.4655 0.4853 134,296 +0.01(+1.72%)
Jan 06, 2022 0.4490 0.4772 0.4490 0.4771 101,201 -0.00(-0.02%)
Jan 05, 2022 0.4580 0.5100 0.4580 0.4772 71,218 -0.00(-1.02%)
Jan 04, 2022 0.4650 0.4889 0.4600 0.4821 191,542 +0.01(+2.60%)
Jan 03, 2022 0.4322 0.5000 0.4322 0.4699 147,730 -0.01(-1.69%)
Dec 31, 2021 0.4600 0.4780 0.4570 0.4780 203,407 +0.02(+3.91%)
Dec 30, 2021 0.4327 0.4679 0.4327 0.4600 481,092 +0.02(+5.38%)
Dec 29, 2021 0.4400 0.4606 0.4272 0.4365 211,289 -0.02(-5.11%)
Dec 28, 2021 0.4400 0.4725 0.4400 0.4600 64,964 +0.01(+2.22%)
Dec 27, 2021 0.4583 0.4583 0.4100 0.4500 126,805 +0.00(+0.00%)
Dec 23, 2021 0.4493 0.4500 0.4282 0.4500 110,595 +0.01(+2.13%)
Dec 22, 2021 0.4381 0.4500 0.4310 0.4406 165,471 +0.01(+2.97%)
Dec 21, 2021 0.3971 0.4300 0.3971 0.4279 269,049 +0.01(+2.54%)
Dec 20, 2021 0.4260 0.4260 0.3913 0.4173 268,750 -0.01(-2.16%)
Dec 17, 2021 0.4391 0.4399 0.4259 0.4265 102,289 -0.01(-1.71%)
Dec 16, 2021 0.4580 0.4600 0.4175 0.4339 123,989 +0.01(+3.31%)
Dec 15, 2021 0.4620 0.4620 0.4001 0.4200 233,031 -0.01(-2.67%)
Dec 14, 2021 0.4160 0.4404 0.4160 0.4315 81,153 -0.01(-1.75%)
Dec 13, 2021 0.4420 0.4480 0.4260 0.4392 178,517 +0.02(+4.22%)
Dec 10, 2021 0.4486 0.4515 0.3900 0.4214 555,594 -0.03(-6.31%)
Dec 09, 2021 0.4578 0.4686 0.4400 0.4498 80,943 -0.01(-1.36%)
Dec 08, 2021 0.4970 0.4970 0.4390 0.4560 226,480 +0.01(+1.20%)
Dec 07, 2021 0.4860 0.4860 0.4230 0.4506 164,800 +0.02(+5.03%)
Dec 06, 2021 0.4550 0.5150 0.4093 0.4290 544,595 -0.05(-10.62%)
Dec 03, 2021 0.4933 0.5149 0.4800 0.4800 186,262 -0.01(-2.24%)
Dec 02, 2021 0.4962 0.5193 0.4910 0.4910 228,605 -0.00(-0.06%)
Dec 01, 2021 0.5155 0.5420 0.4913 0.4913 154,716 -0.03(-5.46%)
Nov 30, 2021 0.5000 0.5410 0.4761 0.5197 171,286 +0.04(+7.78%)
Nov 29, 2021 0.5100 0.5250 0.4816 0.4822 254,937 -0.00(-0.29%)
Nov 26, 2021 0.4984 0.5063 0.4710 0.4836 261,440 -0.03(-5.55%)
Nov 24, 2021 0.5148 0.5331 0.5095 0.5120 215,168 -0.01(-2.44%)
Nov 23, 2021 0.5750 0.5750 0.5176 0.5248 163,849 -0.01(-1.45%)
Nov 22, 2021 0.5500 0.5641 0.5100 0.5325 228,282 +0.00(+0.11%)
Nov 19, 2021 0.5290 0.5657 0.5258 0.5319 130,632 -0.03(-4.76%)
Nov 18, 2021 0.5633 0.5595 0.5513 0.5585 192,405 -0.02(-2.79%)
Nov 17, 2021 0.5460 0.5822 0.5460 0.5745 230,264 -0.00(-0.09%)
Nov 16, 2021 0.6134 0.6134 0.5449 0.5750 319,411 -0.02(-4.15%)
Nov 15, 2021 0.5800 0.6270 0.5800 0.5999 465,616 +0.01(+1.51%)
Nov 12, 2021 0.5753 0.6000 0.5504 0.5910 585,901 +0.04(+6.81%)
Nov 11, 2021 0.5410 0.5649 0.5265 0.5533 233,362 +0.03(+5.09%)
Nov 10, 2021 0.5267 0.5265 266,714 +0.01(+1.06%)
Nov 09, 2021 0.5271 0.5300 0.4900 0.5210 99,708 -0.00(-0.59%)
Nov 08, 2021 0.5450 0.5450 0.4900 0.5241 246,101 +0.01(+2.76%)
Nov 05, 2021 0.5091 0.5176 0.5011 0.5100 234,377 +0.01(+1.41%)
Nov 04, 2021 0.4974 0.5139 0.4947 0.5029 82,018 +0.00(+0.54%)
Nov 03, 2021 0.4700 0.5104 0.4700 0.5002 135,112 +0.00(+0.04%)
Nov 02, 2021 0.5300 0.5560 0.5000 0.5000 272,587 -0.01(-2.87%)
Nov 01, 2021 0.5350 0.5170 0.5170 0.5148 262,126 -0.00(-0.43%)
Oct 29, 2021 0.5300 0.5400 0.4780 0.5170 288,068 -0.00(-0.58%)
Oct 28, 2021 0.4790 0.5200 0.4790 0.5200 362,534 +0.02(+3.73%)
Oct 27, 2021 0.5550 0.5338 0.5003 0.5013 807,331 -0.04(-7.87%)
Oct 26, 2021 0.5127 0.5500 0.5441 255,234 +0.04(+6.96%)
Oct 25, 2021 0.5122 0.5362 0.5087 0.5087 514,305 -0.01(-1.76%)
Oct 22, 2021 0.5100 0.5340 0.5100 0.5178 113,441 -0.01(-1.56%)
Oct 21, 2021 0.5600 0.5600 0.5245 0.5260 278,366 -0.03(-6.07%)
Oct 20, 2021 0.5920 0.5920 0.5275 0.5600 313,516 +0.02(+3.61%)
Oct 19, 2021 0.6090 0.6090 0.5403 0.5405 240,948 -0.03(-6.00%)
Oct 18, 2021 0.5600 0.5847 0.5320 0.5750 381,447 +0.03(+6.28%)
Oct 15, 2021 0.5535 0.5544 0.5221 0.5410 127,352 -0.00(-0.46%)
Oct 14, 2021 0.5855 0.5910 0.5410 0.5435 379,793 -0.00(-0.28%)
Oct 13, 2021 0.5880 0.5880 0.5379 0.5450 382,264 -0.01(-0.91%)
Oct 12, 2021 0.4980 0.5600 0.4980 0.5500 193,446 +0.03(+4.76%)
Oct 11, 2021 0.5050 0.5500 0.4974 0.5250 211,439 +0.02(+4.21%)
Oct 08, 2021 0.4800 0.5078 0.4800 0.5038 86,294 +0.02(+3.22%)
Oct 07, 2021 0.4885 0.5000 0.4770 0.4881 158,331 -0.00(-0.06%)
Oct 06, 2021 0.4890 0.4890 0.4481 0.4884 188,567 +0.02(+3.91%)
Oct 05, 2021 0.4700 0.4770 0.4560 0.4700 207,356 +0.00(+0.00%)
Oct 04, 2021 0.4770 0.4770 0.4505 0.4700 189,899 +0.01(+1.45%)
Oct 01, 2021 0.5030 0.5030 0.4590 0.4633 73,421 -0.01(-1.63%)
Sep 30, 2021 0.5045 0.5045 0.4700 0.4710 114,637 +0.01(+2.06%)
Sep 29, 2021 0.5010 0.5010 0.4473 0.4615 121,018 +0.01(+1.34%)
Sep 28, 2021 0.4900 0.5031 0.4530 0.4554 278,579 -0.03(-7.06%)
Sep 27, 2021 0.5200 0.5200 0.4660 0.4900 174,545 +0.02(+4.14%)
Sep 24, 2021 0.5020 0.5020 0.4593 0.4705 137,292 +0.01(+1.20%)
Sep 23, 2021 0.4300 0.4795 0.4300 0.4649 86,870 +0.01(+3.31%)
Sep 22, 2021 0.4320 0.4663 0.4320 0.4500 516,090 -0.00(-1.03%)
Sep 21, 2021 0.4490 0.4555 0.4133 0.4547 127,292 +0.03(+5.87%)
Sep 20, 2021 0.4000 0.4445 0.3726 0.4295 413,864 -0.02(-3.48%)
Sep 17, 2021 0.4520 0.4862 0.4450 0.4450 231,234 -0.02(-5.24%)
Sep 16, 2021 0.5000 0.5200 0.4633 0.4696 300,663 -0.04(-8.21%)
Sep 15, 2021 0.4700 0.5117 0.4700 0.5116 315,196 +0.03(+5.48%)
Sep 14, 2021 0.4330 0.4900 0.4330 0.4850 604,267 +0.02(+4.86%)
Sep 13, 2021 0.4380 0.4750 0.4380 0.4625 454,689 +0.02(+4.03%)
Sep 10, 2021 0.4250 0.4653 0.4200 0.4446 322,261 +0.02(+4.61%)
Sep 09, 2021 0.3840 0.4295 0.3840 0.4250 134,715 +0.01(+2.41%)
Sep 08, 2021 0.3984 0.4211 0.3900 0.4150 262,302 +0.00(+0.31%)
Sep 07, 2021 0.4200 0.4299 0.3999 0.4137 47,823 -0.01(-1.50%)
Sep 03, 2021 0.4266 0.4266 0.4110 0.4200 78,430 +0.00(+0.00%)
Sep 02, 2021 0.4154 0.4200 0.3942 0.4200 73,330 +0.02(+5.00%)
Sep 01, 2021 0.4261 0.4300 0.4000 0.4000 150,928 -0.02(-5.88%)
Aug 31, 2021 0.4107 0.4263 0.4000 0.4250 163,966 +0.02(+6.25%)
Aug 30, 2021 0.3610 0.4110 0.3610 0.4000 100,859 +0.02(+3.90%)
Aug 27, 2021 0.3980 0.3980 0.3673 0.3850 203,164 +0.01(+3.36%)
Aug 26, 2021 0.3564 0.3796 0.3564 0.3725 57,714 +0.00(+0.32%)
Aug 25, 2021 0.3686 0.3835 0.3650 0.3713 64,196 -0.01(-2.13%)
Aug 24, 2021 0.3792 0.3958 0.3680 0.3794 121,335 -0.01(-2.57%)
Aug 23, 2021 0.3530 0.3941 0.3530 0.3894 171,092 +0.03(+8.38%)
Aug 20, 2021 0.3890 0.3890 0.3455 0.3593 153,130 +0.01(+1.96%)
Aug 19, 2021 0.3600 0.3698 0.3500 0.3524 262,761 -0.01(-2.46%)
Aug 18, 2021 0.3600 0.3700 0.3410 0.3613 168,128 -0.00(-0.39%)
Aug 17, 2021 0.3554 0.3800 0.3529 0.3627 72,861 -0.01(-3.28%)
Aug 16, 2021 0.3500 0.3990 0.3500 0.3750 133,786 +0.00(+0.00%)
Aug 13, 2021 0.3510 0.3879 0.3510 0.3750 153,200 +0.00(+1.32%)
Aug 12, 2021 0.3751 0.3877 0.3700 0.3701 148,854 +0.01(+1.51%)
Aug 11, 2021 0.4026 0.4292 0.3646 0.3646 299,265 -0.04(-8.85%)
Aug 10, 2021 0.3927 0.4500 0.3927 0.4000 261,989 -0.01(-1.53%)
Aug 09, 2021 0.4100 0.4500 0.3928 0.4062 227,035 -0.00(-0.93%)
Aug 06, 2021 0.4031 0.4578 0.4031 0.4100 233,362 +0.00(+0.00%)
Aug 05, 2021 0.4195 0.4276 0.3921 0.4100 360,366 -0.00(-1.09%)
Aug 04, 2021 0.4830 0.4830 0.4145 0.4145 165,350 -0.03(-5.80%)
Aug 03, 2021 0.4750 0.4750 0.4203 0.4400 242,805 -0.02(-4.35%)
Aug 02, 2021 0.4942 0.4942 0.4121 0.4600 132,371 -0.00(-0.41%)
Jul 30, 2021 0.4440 0.4689 0.4401 0.4619 156,833 +0.00(+0.79%)
Jul 29, 2021 0.4700 0.4860 0.4490 0.4583 253,331 -0.01(-2.18%)
Jul 28, 2021 0.4200 0.4685 0.4078 0.4685 370,736 +0.05(+12.92%)
Jul 27, 2021 0.3862 0.4187 0.3800 0.4149 446,489 +0.02(+6.38%)
Jul 26, 2021 0.4070 0.4070 0.3570 0.3900 242,950 +0.01(+1.30%)
Jul 23, 2021 0.3631 0.3884 0.3506 0.3850 216,431 +0.02(+6.91%)
Jul 22, 2021 0.3850 0.3850 0.3596 0.3601 221,328 -0.01(-3.38%)
Jul 21, 2021 0.3880 0.3880 0.3400 0.3727 81,268 +0.02(+5.13%)
Jul 20, 2021 0.3459 0.3719 0.3434 0.3545 88,491 +0.01(+3.53%)
Jul 19, 2021 0.4030 0.4030 0.3400 0.3424 358,691 -0.02(-4.94%)
Jul 16, 2021 0.4160 0.4160 0.3602 0.3602 162,071 -0.03(-6.88%)
Jul 15, 2021 0.3680 0.3900 0.3627 0.3868 426,115 +0.02(+5.08%)
Jul 14, 2021 0.3490 0.3800 0.3490 0.3681 234,882 -0.01(-2.13%)
Jul 13, 2021 0.3793 0.3890 0.3650 0.3761 172,770 -0.00(-0.92%)
Jul 12, 2021 0.3940 0.3940 0.3778 0.3796 159,429 -0.01(-1.68%)
Jul 09, 2021 0.3900 0.3943 0.3715 0.3861 269,550 +0.01(+2.39%)
Jul 08, 2021 0.4000 0.4000 0.3694 0.3771 813,415 -0.02(-5.73%)
Jul 07, 2021 0.4304 0.4350 0.4000 0.4000 216,082 -0.04(-8.86%)
Jul 06, 2021 0.4090 0.4640 0.4090 0.4389 536,330 +0.04(+8.77%)
Jul 02, 2021 0.4050 0.4300 0.4020 0.4035 241,926 -0.03(-6.16%)
Jul 01, 2021 0.4000 0.4450 0.4000 0.4300 342,900 +0.01(+2.87%)
Jun 30, 2021 0.4160 0.4491 0.4160 0.4180 198,374 -0.01(-2.79%)
Jun 29, 2021 0.4162 0.4470 0.4162 0.4300 148,223 +0.00(+0.12%)
Jun 28, 2021 0.4295 0.4600 0.4157 0.4295 198,847 -0.02(-3.94%)
Jun 25, 2021 0.4120 0.4550 0.4120 0.4471 150,163 +0.02(+5.27%)
Jun 24, 2021 0.4333 0.4496 0.4099 0.4247 268,855 -0.00(-0.72%)
Jun 23, 2021 0.4680 0.4680 0.4200 0.4278 299,709 -0.01(-1.20%)
Jun 22, 2021 0.4300 0.4549 0.4300 0.4330 182,595 +0.00(+0.70%)
Jun 21, 2021 0.4550 0.4550 0.4179 0.4300 365,461 -0.03(-5.49%)
Jun 18, 2021 0.4660 0.4785 0.4306 0.4550 871,885 -0.01(-2.47%)
Jun 17, 2021 0.4800 0.4950 0.4660 0.4665 482,844 -0.03(-6.33%)
Jun 16, 2021 0.5230 0.5230 0.4897 0.4980 195,608 -0.00(-0.46%)
Jun 15, 2021 0.5490 0.5490 0.4860 0.5003 66,548 -0.01(-1.94%)
Jun 14, 2021 0.5030 0.5277 0.4914 0.5102 458,247 -0.00(-0.39%)
Jun 11, 2021 0.5328 0.5493 0.5050 0.5122 307,506 -0.02(-4.06%)
Jun 10, 2021 0.5200 0.5750 0.5200 0.5339 302,772 -0.01(-1.55%)
Jun 09, 2021 0.5800 0.5800 0.5400 0.5423 365,325 -0.01(-1.49%)
Jun 08, 2021 0.5670 0.5800 0.5498 0.5505 186,072 -0.02(-2.69%)
Jun 07, 2021 0.5600 0.5700 0.5470 0.5657 213,737 +0.02(+3.23%)
Jun 04, 2021 0.5280 0.5552 0.5233 0.5480 158,239 +0.02(+3.83%)
Jun 03, 2021 0.5198 0.5300 0.5045 0.5278 157,955 +0.00(+0.15%)
Jun 02, 2021 0.4875 0.5500 0.4830 0.5270 379,244 +0.01(+2.63%)
Jun 01, 2021 0.4920 0.5300 0.4920 0.5135 142,226 +0.03(+5.61%)
May 28, 2021 0.4900 0.5000 0.4800 0.4862 149,755 -0.00(-0.61%)
May 27, 2021 0.4740 0.5099 0.4740 0.4892 168,156 -0.00(-0.16%)
May 26, 2021 0.4570 0.5004 0.4570 0.4900 154,899 +0.00(+0.10%)
May 25, 2021 0.5109 0.5303 0.4863 0.4895 324,300 -0.03(-5.56%)
May 24, 2021 0.5100 0.5325 0.5100 0.5183 165,801 +0.01(+1.63%)
May 21, 2021 0.5307 0.5307 0.4943 0.5100 176,002 -0.00(-0.53%)
May 20, 2021 0.5270 0.5350 0.4936 0.5127 232,952 +0.02(+3.10%)
May 19, 2021 0.4999 0.5000 0.4766 0.4973 232,861 +0.03(+6.08%)
May 18, 2021 0.4450 0.4950 0.4450 0.4688 267,546 +0.01(+1.56%)
May 17, 2021 0.4460 0.5000 0.4420 0.4616 231,542 -0.02(-4.15%)
May 14, 2021 0.4660 0.5000 0.4650 0.4816 293,076 -0.01(-2.15%)
May 13, 2021 0.4620 0.5131 0.4620 0.4922 335,843 -0.02(-3.11%)
May 12, 2021 0.4950 0.5185 0.4832 0.5080 452,226 -0.01(-0.99%)
May 11, 2021 0.5199 0.5239 0.5068 0.5131 260,911 -0.00(-0.87%)
May 10, 2021 0.5450 0.5568 0.5165 0.5176 296,048 -0.03(-5.55%)
May 07, 2021 0.5010 0.5500 0.5010 0.5480 249,718 +0.03(+5.40%)
May 06, 2021 0.4909 0.5300 0.4909 0.5199 302,293 +0.02(+3.98%)
May 05, 2021 0.4800 0.5100 0.4800 0.5000 1,027,620 +0.00(+0.81%)
May 04, 2021 0.5050 0.5200 0.4900 0.4960 1,113,765 -0.01(-1.68%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.