Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Marijuana Company of America Inc (OP: MCOA )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 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 31, 2020 0.0023 0.0023 0.0015 0.0017 110,053,400 -0.00(-22.73%)
Jul 30, 2020 0.0027 0.0028 0.0021 0.0022 82,652,256 -0.00(-12.00%)
Jul 29, 2020 0.0032 0.0032 0.0024 0.0025 111,573,672 -0.00(-19.35%)
Jul 28, 2020 0.0025 0.0032 0.0023 0.0031 68,881,408 +0.00(+29.17%)
Jul 27, 2020 0.0028 0.0028 0.0023 0.0024 33,775,264 -0.00(-4.00%)
Jul 24, 2020 0.0026 0.0026 0.0024 0.0025 16,198,700 +0.00(+4.17%)
Jul 23, 2020 0.0026 0.0027 0.0023 0.0024 31,563,768 -0.00(-11.11%)
Jul 22, 2020 0.0027 0.0027 0.0024 0.0027 24,650,864 +0.00(+3.85%)
Jul 21, 2020 0.0028 0.0029 0.0025 0.0026 38,651,044 -0.00(-7.14%)
Jul 20, 2020 0.0033 0.0033 0.0026 0.0028 26,308,148 -0.00(-9.68%)
Jul 17, 2020 0.0033 0.0033 0.0029 0.0031 13,289,600 -0.00(-3.13%)
Jul 16, 2020 0.0032 0.0034 0.0030 0.0032 15,966,623 -0.00(-3.03%)
Jul 15, 2020 0.0032 0.0035 0.0030 0.0033 12,030,070 -0.00(-2.94%)
Jul 14, 2020 0.0030 0.0034 0.0029 0.0034 9,317,223 +0.00(+13.33%)
Jul 13, 2020 0.0036 0.0036 0.0026 0.0030 41,827,040 -0.00(-14.29%)
Jul 10, 2020 0.0038 0.0040 0.0035 0.0035 27,532,500 -0.00(-2.78%)
Jul 09, 2020 0.0040 0.0040 0.0035 0.0036 34,091,504 -0.00(-10.00%)
Jul 08, 2020 0.0043 0.0044 0.0037 0.0040 23,925,996 -0.00(-4.76%)
Jul 07, 2020 0.0044 0.0044 0.0038 0.0042 23,820,416 -0.00(-6.67%)
Jul 06, 2020 0.0050 0.0050 0.0040 0.0045 4,441,242 +0.00(+0.00%)
Jul 02, 2020 0.0047 0.0050 0.0040 0.0045 16,415,500 +0.00(+0.00%)
Jul 01, 2020 0.0044 0.0047 0.0040 0.0045 8,074,270 +0.00(+2.27%)
Jun 30, 2020 0.0042 0.0045 0.0035 0.0044 14,897,972 +0.00(+2.33%)
Jun 29, 2020 0.0043 0.0045 0.0040 0.0043 8,224,651 +0.00(+0.00%)
Jun 26, 2020 0.0049 0.0052 0.0041 0.0043 16,331,500 -0.00(-6.52%)
Jun 25, 2020 0.0045 0.0054 0.0044 0.0046 35,244,124 +0.00(+4.55%)
Jun 24, 2020 0.0056 0.0060 0.0037 0.0044 37,629,092 -0.00(-15.38%)
Jun 23, 2020 0.0056 0.0058 0.0049 0.0052 16,674,300 -0.00(-5.45%)
Jun 22, 2020 0.0057 0.0058 0.0051 0.0055 6,429,228 -0.00(-1.79%)
Jun 19, 2020 0.0063 0.0063 0.0052 0.0056 10,605,900 -0.00(-6.67%)
Jun 18, 2020 0.0058 0.0062 0.0054 0.0060 14,918,508 +0.00(+3.45%)
Jun 17, 2020 0.0053 0.0060 0.0051 0.0058 18,316,942 +0.00(+13.73%)
Jun 16, 2020 0.0050 0.0053 0.0048 0.0051 7,023,679 +0.00(+4.08%)
Jun 15, 2020 0.0050 0.0053 0.0047 0.0049 10,894,345 -0.00(-3.92%)
Jun 12, 2020 0.0051 0.0051 0.0048 0.0051 10,176,500 +0.00(+6.25%)
Jun 11, 2020 0.0052 0.0054 0.0048 0.0048 11,073,763 -0.00(-7.69%)
Jun 10, 2020 0.0056 0.0056 0.0050 0.0052 23,183,428 -0.00(-3.70%)
Jun 09, 2020 0.0058 0.0058 0.0053 0.0054 20,506,128 -0.00(-3.57%)
Jun 08, 2020 0.0058 0.0058 0.0053 0.0056 23,481,388 +0.00(+5.66%)
Jun 05, 2020 0.0059 0.0062 0.0053 0.0053 40,152,300 -0.00(-10.17%)
Jun 04, 2020 0.0060 0.0061 0.0055 0.0059 18,679,488 +0.00(+3.51%)
Jun 03, 2020 0.0060 0.0062 0.0056 0.0057 15,665,808 +0.00(+0.00%)
Jun 02, 2020 0.0061 0.0063 0.0055 0.0057 21,832,234 -0.00(-6.56%)
Jun 01, 2020 0.0072 0.0073 0.0058 0.0061 35,818,940 -0.00(-12.86%)
May 29, 2020 0.0072 0.0073 0.0065 0.0070 7,206,000 -0.00(-1.41%)
May 28, 2020 0.0086 0.0086 0.0064 0.0071 37,405,396 -0.00(-4.05%)
May 27, 2020 0.0085 0.0090 0.0070 0.0074 61,569,248 -0.00(-3.90%)
May 26, 2020 0.0065 0.0081 0.0055 0.0077 47,782,128 +0.00(+24.19%)
May 22, 2020 0.0073 0.0074 0.0056 0.0062 34,243,700 -0.00(-10.14%)
May 21, 2020 0.0070 0.0075 0.0060 0.0069 19,569,184 +0.00(+15.00%)
May 20, 2020 0.0059 0.0060 0.0055 0.0060 21,482,724 +0.00(+9.09%)
May 19, 2020 0.0065 0.0065 0.0051 0.0055 19,519,444 -0.00(-15.38%)
May 18, 2020 0.0074 0.0074 0.0060 0.0065 8,165,012 +0.00(+8.33%)
May 15, 2020 0.0058 0.0060 0.0050 0.0060 7,932,400 +0.00(+0.00%)
May 14, 2020 0.0058 0.0060 0.0050 0.0060 6,745,282 +0.00(+5.26%)
May 13, 2020 0.0060 0.0063 0.0049 0.0057 12,755,371 -0.00(-5.00%)
May 12, 2020 0.0064 0.0068 0.0053 0.0060 15,123,941 -0.00(-6.25%)
May 11, 2020 0.0068 0.0075 0.0061 0.0064 21,358,016 -0.00(-5.88%)
May 08, 2020 0.0078 0.0080 0.0063 0.0068 16,477,600 -0.00(-6.85%)
May 07, 2020 0.0080 0.0086 0.0064 0.0073 17,368,132 -0.00(-5.19%)
May 06, 2020 0.0078 0.0080 0.0070 0.0077 5,392,855 +0.00(+6.94%)
May 05, 2020 0.0075 0.0080 0.0072 0.0072 5,721,867 +0.00(+1.41%)
May 04, 2020 0.0080 0.0085 0.0070 0.0071 7,544,188 -0.00(-5.33%)
May 01, 2020 0.0080 0.0084 0.0069 0.0075 9,917,100 -0.00(-6.25%)
Apr 30, 2020 0.0087 0.0088 0.0072 0.0080 7,985,037 -0.00(-6.98%)
Apr 29, 2020 0.0090 0.0097 0.0080 0.0086 7,969,213 -0.00(-2.27%)
Apr 28, 2020 0.0102 0.0102 0.0078 0.0088 10,201,344 -0.00(-4.35%)
Apr 27, 2020 0.0110 0.0130 0.0091 0.0092 13,223,425 -0.00(-12.38%)
Apr 24, 2020 0.0119 0.0120 0.0102 0.0105 8,127,300 -0.00(-11.76%)
Apr 23, 2020 0.0130 0.0137 0.0113 0.0119 5,026,212 -0.00(-0.83%)
Apr 22, 2020 0.0132 0.0140 0.0119 0.0120 6,320,414 +0.00(+0.00%)
Apr 21, 2020 0.0135 0.0140 0.0120 0.0120 3,329,206 -0.00(-12.41%)
Apr 20, 2020 0.0155 0.0155 0.0135 0.0137 2,009,296 +0.00(+1.48%)
Apr 17, 2020 0.0170 0.0200 0.0125 0.0135 1,454,600 +0.00(+8.00%)
Apr 16, 2020 0.0190 0.0190 0.0118 0.0125 8,348,995 -0.00(-10.07%)
Apr 15, 2020 0.0150 0.0155 0.0136 0.0139 2,809,485 -0.00(-4.14%)
Apr 14, 2020 0.0163 0.0163 0.0140 0.0145 4,291,789 -0.00(-7.64%)
Apr 13, 2020 0.0170 0.0170 0.0151 0.0157 1,702,744 -0.00(-3.68%)
Apr 09, 2020 0.0157 0.0163 0.0135 0.0163 3,742,600 +0.00(+4.49%)
Apr 08, 2020 0.0130 0.0163 0.0130 0.0156 1,467,017 -0.00(-3.11%)
Apr 07, 2020 0.0172 0.0173 0.0154 0.0161 2,368,726 -0.00(-2.42%)
Apr 06, 2020 0.0165 0.0200 0.0159 0.0165 2,726,253 +0.00(+3.13%)
Apr 03, 2020 0.0184 0.0210 0.0150 0.0160 3,660,700 -0.00(-17.95%)
Apr 02, 2020 0.0185 0.0199 0.0175 0.0195 2,590,677 -0.00(-2.01%)
Apr 01, 2020 0.0180 0.0199 0.0175 0.0199 1,480,406 +0.00(+12.43%)
Mar 31, 2020 0.0220 0.0275 0.0175 0.0177 5,784,274 -0.00(-19.55%)
Mar 30, 2020 0.0310 0.0310 0.0200 0.0220 2,280,400 -0.00(-3.93%)
Mar 27, 2020 0.0250 0.0275 0.0185 0.0229 6,365,000 -0.00(-8.40%)
Mar 26, 2020 0.0175 0.0265 0.0173 0.0250 4,453,200 +0.01(+47.06%)
Mar 25, 2020 0.0135 0.0190 0.0130 0.0170 2,755,697 +0.00(+8.28%)
Mar 24, 2020 0.0142 0.0196 0.0135 0.0157 4,081,996 +0.00(+1.29%)
Mar 23, 2020 0.0230 0.0230 0.0130 0.0155 2,893,423 +0.00(+3.33%)
Mar 20, 2020 0.0188 0.0195 0.0121 0.0150 4,784,300 -0.00(-9.09%)
Mar 19, 2020 0.0200 0.0200 0.0155 0.0165 4,989,272 -0.00(-23.26%)
Mar 18, 2020 0.0221 0.0275 0.0155 0.0215 5,783,331 -0.01(-18.87%)
Mar 17, 2020 0.0320 0.0320 0.0221 0.0265 2,641,823 -0.00(-11.67%)
Mar 16, 2020 0.0290 0.0320 0.0270 0.0300 588,138 +0.00(+7.14%)
Mar 13, 2020 0.0250 0.0345 0.0250 0.0280 1,110,800 +0.00(+3.70%)
Mar 12, 2020 0.0297 0.0350 0.0250 0.0270 976,675 -0.01(-20.59%)
Mar 11, 2020 0.0275 0.0350 0.0275 0.0340 963,803 +0.01(+36.00%)
Mar 10, 2020 0.0350 0.0350 0.0250 0.0250 1,059,361 -0.01(-21.87%)
Mar 09, 2020 0.0326 0.0350 0.0300 0.0320 695,992 -0.00(-4.48%)
Mar 06, 2020 0.0343 0.0355 0.0310 0.0335 905,100 -0.00(-1.47%)
Mar 05, 2020 0.0320 0.0380 0.0312 0.0340 485,596 +0.00(+5.26%)
Mar 04, 2020 0.0330 0.0350 0.0300 0.0323 551,457 -0.00(-2.12%)
Mar 03, 2020 0.0260 0.0340 0.0260 0.0330 735,967 +0.00(+3.13%)
Mar 02, 2020 0.0300 0.0320 0.0255 0.0320 734,649 +0.01(+23.08%)
Feb 28, 2020 0.0155 0.0308 0.0155 0.0260 3,032,500 +0.00(+18.18%)
Feb 27, 2020 0.0350 0.0350 0.0211 0.0220 2,177,051 -0.01(-18.52%)
Feb 26, 2020 0.0325 0.0350 0.0250 0.0270 2,072,826 -0.01(-15.63%)
Feb 25, 2020 0.0360 0.0390 0.0270 0.0320 4,430,153 -0.01(-15.34%)
Feb 24, 2020 0.0405 0.0420 0.0360 0.0378 2,899,392 -0.00(-9.13%)
Feb 21, 2020 0.0420 0.0430 0.0410 0.0416 254,500 -0.00(-3.26%)
Feb 20, 2020 0.0448 0.0450 0.0411 0.0430 1,342,124 -0.00(-3.15%)
Feb 19, 2020 0.0397 0.0449 0.0365 0.0444 1,281,742 +0.00(+11.00%)
Feb 18, 2020 0.0440 0.0460 0.0392 0.0400 1,053,392 +0.00(+1.01%)
Feb 14, 2020 0.0400 0.0400 0.0365 0.0396 767,700 +0.00(+8.49%)
Feb 13, 2020 0.0350 0.0450 0.0350 0.0365 1,237,999 -0.00(-8.75%)
Feb 12, 2020 0.0401 0.0470 0.0390 0.0400 1,819,436 -0.00(-8.88%)
Feb 11, 2020 0.0400 0.0450 0.0400 0.0439 1,269,616 -0.00(-0.23%)
Feb 10, 2020 0.0460 0.0470 0.0400 0.0440 1,510,933 +0.00(+0.23%)
Feb 07, 2020 0.0430 0.0455 0.0401 0.0439 1,020,800 +0.00(+2.09%)
Feb 06, 2020 0.0400 0.0430 0.0400 0.0430 1,125,208 +0.00(+6.17%)
Feb 05, 2020 0.0410 0.0410 0.0400 0.0405 1,309,723 -0.00(-1.22%)
Feb 04, 2020 0.0426 0.0490 0.0400 0.0410 1,321,296 -0.00(-6.39%)
Feb 03, 2020 0.0545 0.0749 0.0406 0.0438 2,066,315 -0.01(-10.61%)
Jan 31, 2020 0.0430 0.0640 0.0401 0.0490 1,481,100 +0.01(+13.95%)
Jan 30, 2020 0.0400 0.0435 0.0387 0.0430 978,333 +0.00(+7.50%)
Jan 29, 2020 0.0397 0.0428 0.0375 0.0400 853,496 +0.00(+0.76%)
Jan 28, 2020 0.0462 0.0494 0.0380 0.0397 745,327 +0.00(+4.47%)
Jan 27, 2020 0.0390 0.0473 0.0380 0.0380 880,576 -0.00(-7.32%)
Jan 24, 2020 0.0418 0.0493 0.0381 0.0410 789,800 -0.00(-1.91%)
Jan 23, 2020 0.0559 0.0559 0.0380 0.0418 1,301,952 -0.00(-1.65%)
Jan 22, 2020 0.0567 0.0648 0.0402 0.0425 1,269,672 -0.00(-6.80%)
Jan 21, 2020 0.0700 0.0700 0.0416 0.0456 4,401,005 -0.01(-18.57%)
Jan 17, 2020 0.0650 0.0700 0.0550 0.0560 2,814,900 -0.01(-13.85%)
Jan 16, 2020 0.0636 0.0688 0.0551 0.0650 720,730 +0.01(+9.24%)
Jan 15, 2020 0.0540 0.0600 0.0503 0.0595 524,569 +0.01(+10.19%)
Jan 14, 2020 0.0644 0.0688 0.0505 0.0540 338,168 +0.00(+1.89%)
Jan 13, 2020 0.0494 0.0540 0.0477 0.0530 890,353 +0.00(+7.07%)
Jan 10, 2020 0.0629 0.0629 0.0480 0.0495 1,563,100 -0.00(-7.99%)
Jan 09, 2020 0.0630 0.0630 0.0517 0.0538 1,287,986 -0.00(-5.61%)
Jan 08, 2020 0.0550 0.0633 0.0519 0.0570 1,912,005 +0.00(+7.55%)
Jan 07, 2020 0.0623 0.0623 0.0517 0.0530 2,272,581 -0.01(-14.93%)
Jan 06, 2020 0.0729 0.0740 0.0605 0.0623 1,681,695 -0.01(-12.62%)
Jan 03, 2020 0.0700 0.0800 0.0630 0.0713 2,337,300 -0.00(-0.97%)
Jan 02, 2020 0.0800 0.0990 0.0717 0.0720 1,375,819 -0.00(-0.69%)
Dec 31, 2019 0.0700 0.0750 0.0650 0.0725 447,400 +0.00(+3.57%)
Dec 30, 2019 0.0700 0.0750 0.0683 0.0700 448,634 +0.00(+0.00%)
Dec 27, 2019 0.0706 0.0750 0.0676 0.0700 304,800 -0.00(-6.54%)
Dec 26, 2019 0.0700 0.0800 0.0662 0.0749 735,804 +0.01(+10.96%)
Dec 24, 2019 0.0660 0.0687 0.0660 0.0675 121,300 +0.00(+0.00%)
Dec 23, 2019 0.0670 0.0687 0.0660 0.0675 192,394 -0.00(-0.74%)
Dec 20, 2019 0.1000 0.1000 0.0642 0.0680 589,000 +0.00(+2.41%)
Dec 19, 2019 0.0650 0.0670 0.0600 0.0664 648,248 -0.00(-2.35%)
Dec 18, 2019 0.0695 0.0700 0.0601 0.0680 240,451 -0.00(-2.86%)
Dec 17, 2019 0.0700 0.0730 0.0680 0.0700 238,590 +0.00(+0.86%)
Dec 16, 2019 0.0686 0.0800 0.0510 0.0694 326,894 +0.00(+0.43%)
Dec 13, 2019 0.0670 0.0750 0.0610 0.0691 716,100 -0.00(-4.16%)
Dec 12, 2019 0.0849 0.0900 0.0681 0.0721 2,721,721 -0.01(-15.18%)
Dec 11, 2019 0.0875 0.0887 0.0817 0.0850 215,343 -0.00(-5.45%)
Dec 10, 2019 0.0900 0.1001 0.0820 0.0899 789,578 -0.01(-10.10%)
Dec 09, 2019 0.1175 0.1175 0.0810 0.1000 1,487,300 -0.01(-9.09%)
Dec 06, 2019 0.1400 0.1400 0.1080 0.1100 1,982,200 -0.03(-21.43%)
Dec 05, 2019 0.1400 0.1430 0.1340 0.1400 139,004 +0.00(+0.00%)
Dec 04, 2019 0.1370 0.1415 0.1300 0.1400 294,721 +0.00(+1.89%)
Dec 03, 2019 0.1425 0.1600 0.1340 0.1374 186,568 -0.01(-5.24%)
Dec 02, 2019 0.1397 0.1450 0.1329 0.1450 284,353 +0.01(+5.45%)
Nov 29, 2019 0.1445 0.1550 0.1350 0.1375 229,900 -0.01(-4.65%)
Nov 27, 2019 0.1500 0.2000 0.1440 0.1442 208,100 -0.01(-4.25%)
Nov 26, 2019 0.1658 0.1675 0.1350 0.1506 258,815 -0.02(-10.04%)
Nov 25, 2019 0.1733 0.1935 0.1500 0.1674 406,991 -0.00(-2.39%)
Nov 22, 2019 0.1950 0.2000 0.1500 0.1715 422,000 -0.02(-12.05%)
Nov 21, 2019 0.1700 0.2050 0.1500 0.1950 994,633 +0.04(+23.81%)
Nov 20, 2019 0.1501 0.1631 0.1380 0.1575 229,173 +0.01(+4.30%)
Nov 19, 2019 0.1400 0.1510 0.1370 0.1510 249,933 +0.01(+9.82%)
Nov 18, 2019 0.1350 0.1450 0.1275 0.1375 148,192 +0.01(+4.72%)
Nov 15, 2019 0.1255 0.1340 0.1255 0.1313 166,800 +0.00(+2.98%)
Nov 14, 2019 0.1525 0.1525 0.1260 0.1275 552,611 -0.02(-14.14%)
Nov 13, 2019 0.1550 0.1550 0.1475 0.1485 121,769 -0.00(-2.94%)
Nov 12, 2019 0.1450 0.1592 0.1410 0.1530 288,981 +0.01(+3.80%)
Nov 11, 2019 0.1570 0.1640 0.1411 0.1474 196,846 -0.01(-7.41%)
Nov 08, 2019 0.1640 0.1640 0.1560 0.1592 170,700 -0.00(-2.93%)
Nov 07, 2019 0.1600 0.1749 0.1600 0.1640 139,774 -0.01(-3.59%)
Nov 06, 2019 0.1730 0.1840 0.1330 0.1701 100,768 -0.00(-2.80%)
Nov 05, 2019 0.1687 0.1900 0.1330 0.1750 209,338 +0.00(+2.94%)
Nov 04, 2019 0.1995 0.2000 0.1600 0.1700 548,338 -0.02(-10.53%)
Nov 01, 2019 0.1858 0.2060 0.1800 0.1900 110,900 +0.00(+1.88%)
Oct 31, 2019 0.2000 0.2200 0.1750 0.1865 235,740 -0.01(-6.00%)
Oct 30, 2019 0.1800 0.2100 0.1800 0.1984 104,398 +0.02(+10.22%)
Oct 29, 2019 0.2100 0.2200 0.1750 0.1800 398,570 -0.03(-14.20%)
Oct 28, 2019 0.1920 0.2100 0.1845 0.2098 256,542 +0.02(+9.27%)
Oct 25, 2019 0.2052 0.2270 0.1783 0.1920 271,600 -0.01(-6.48%)
Oct 24, 2019 0.2100 0.2300 0.2025 0.2053 541,217 -0.01(-3.62%)
Oct 23, 2019 0.1898 0.2150 0.1800 0.2130 435,990 +0.02(+12.22%)
Oct 22, 2019 0.2545 0.2600 0.1750 0.1898 886,013 -0.05(-19.81%)
Oct 21, 2019 0.3053 0.3090 0.2070 0.2367 1,248,924 -0.07(-22.39%)
Oct 18, 2019 0.3900 0.3900 0.2650 0.3050 2,067,400 -0.07(-18.01%)
Oct 17, 2019 0.2700 0.3770 0.2500 0.3720 1,635,621 +0.12(+47.04%)
Oct 16, 2019 0.2300 0.2800 0.2106 0.2530 659,345 +0.03(+15.00%)
Oct 15, 2019 0.2000 0.2284 0.1900 0.2200 312,211 +0.02(+12.70%)
Oct 14, 2019 0.2339 0.2339 0.1880 0.1952 238,051 +0.01(+5.23%)
Oct 11, 2019 0.1891 0.2200 0.1700 0.1855 271,700 +0.01(+3.06%)
Oct 10, 2019 0.1592 0.1800 0.1502 0.1800 204,660 +0.02(+13.71%)
Oct 09, 2019 0.1700 0.1700 0.1450 0.1583 128,079 +0.01(+5.46%)
Oct 08, 2019 0.1571 0.1750 0.1450 0.1501 186,810 +0.00(+0.07%)
Oct 07, 2019 0.1500 0.1590 0.1315 0.1500 161,093 +0.02(+11.94%)
Oct 04, 2019 0.1500 0.1590 0.1210 0.1340 147,500 -0.02(-11.96%)
Oct 03, 2019 0.1530 0.1590 0.1326 0.1522 157,749 +0.01(+8.71%)
Oct 02, 2019 0.1413 0.1580 0.1363 0.1400 155,420 -0.01(-6.67%)
Oct 01, 2019 0.1470 0.1590 0.1300 0.1500 198,710 -0.01(-3.23%)
Sep 30, 2019 0.1526 0.1690 0.1400 0.1550 349,487 +0.15(+2572.41%)
Aug 30, 2019 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Aug 29, 2019 0.0060 0.0062 0.0051 0.0058 5,709,264 -0.00(-1.69%)
Aug 28, 2019 0.0068 0.0069 0.0056 0.0059 7,334,670 -0.00(-10.61%)
Aug 27, 2019 0.0067 0.0070 0.0066 0.0066 3,680,451 -0.00(-2.94%)
Aug 26, 2019 0.0071 0.0072 0.0066 0.0068 4,827,418 -0.00(-4.23%)
Aug 23, 2019 0.0074 0.0074 0.0067 0.0071 3,393,000 -0.00(-1.39%)
Aug 22, 2019 0.0075 0.0075 0.0067 0.0072 6,230,220 +0.00(+2.86%)
Aug 21, 2019 0.0069 0.0074 0.0065 0.0070 10,003,067 -0.00(-1.41%)
Aug 20, 2019 0.0079 0.0079 0.0070 0.0071 16,064,156 -0.00(-7.79%)
Aug 19, 2019 0.0072 0.0079 0.0066 0.0077 13,281,981 +0.00(+13.24%)
Aug 16, 2019 0.0070 0.0072 0.0065 0.0068 6,772,000 -0.00(-2.86%)
Aug 15, 2019 0.0069 0.0072 0.0060 0.0070 18,160,540 +0.00(+11.11%)
Aug 14, 2019 0.0053 0.0072 0.0051 0.0063 36,907,304 +0.00(+23.53%)
Aug 13, 2019 0.0051 0.0052 0.0048 0.0051 5,479,145 +0.00(+6.25%)
Aug 12, 2019 0.0050 0.0052 0.0046 0.0048 6,128,511 -0.00(-4.00%)
Aug 09, 2019 0.0049 0.0052 0.0043 0.0050 9,601,300 +0.00(+8.70%)
Aug 08, 2019 0.0042 0.0053 0.0042 0.0046 18,246,120 +0.00(+12.20%)
Aug 07, 2019 0.0042 0.0044 0.0040 0.0041 8,723,913 -0.00(-2.38%)
Aug 06, 2019 0.0045 0.0048 0.0040 0.0042 10,952,820 +0.00(+0.00%)
Aug 05, 2019 0.0051 0.0054 0.0040 0.0042 11,205,041 -0.00(-17.65%)
Aug 02, 2019 0.0055 0.0056 0.0050 0.0051 6,893,700 -0.00(-5.56%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.