Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

(OP: EVKRF )

0.0324 +0.0014 (+4.52%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 12, 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 (%)
Feb 29, 2024 0.0382 0.0420 0.0365 0.0420 72,559 +0.00(+12.90%)
Feb 28, 2024 0.0372 0.0381 0.0369 0.0372 15,551 -0.00(-1.06%)
Feb 27, 2024 0.0397 0.0400 0.0372 0.0376 12,220 -0.00(-5.05%)
Feb 26, 2024 0.0390 0.0408 0.0375 0.0396 218,000 -0.00(-1.00%)
Feb 23, 2024 0.0408 0.0421 0.0390 0.0400 79,099 -0.01(-17.36%)
Feb 22, 2024 0.0390 0.0529 0.0390 0.0484 439,156 +0.01(+31.88%)
Feb 21, 2024 0.0392 0.0420 0.0330 0.0367 64,576 -0.00(-3.93%)
Feb 20, 2024 0.0382 0.0382 0.0382 0.0382 310 -0.00(-6.37%)
Feb 16, 2024 0.0401 0.0410 0.0401 0.0408 21,895 +0.00(+12.71%)
Feb 15, 2024 0.0384 0.0400 0.0335 0.0362 263,901 -0.00(-9.50%)
Feb 14, 2024 0.0420 0.0420 0.0400 0.0400 70,417 +0.00(+0.00%)
Feb 13, 2024 0.0445 0.0450 0.0400 0.0400 194,181 -0.00(-9.50%)
Feb 12, 2024 0.0421 0.0442 0.0421 0.0442 9,223 +0.00(+2.08%)
Feb 09, 2024 0.0441 0.0470 0.0420 0.0433 254,022 -0.00(-7.87%)
Feb 08, 2024 0.0508 0.0508 0.0470 0.0470 404,000 -0.00(-9.44%)
Feb 07, 2024 0.0503 0.0519 0.0483 0.0519 80,900 +0.00(+3.80%)
Feb 06, 2024 0.0506 0.0521 0.0485 0.0500 170,602 -0.00(-4.58%)
Feb 05, 2024 0.0519 0.0531 0.0495 0.0524 43,046 -0.00(-1.13%)
Feb 02, 2024 0.0525 0.0530 0.0524 0.0530 27,470 +0.00(+0.57%)
Feb 01, 2024 0.0525 0.0527 0.0524 0.0527 4,625 +0.00(+9.34%)
Jan 31, 2024 0.0506 0.0530 0.0482 0.0482 107,750 -0.00(-3.60%)
Jan 30, 2024 0.0530 0.0530 0.0500 0.0500 24,060 -0.00(-0.20%)
Jan 29, 2024 0.0425 0.0520 0.0425 0.0501 14,190 +0.00(+0.20%)
Jan 26, 2024 0.0488 0.0510 0.0480 0.0500 163,984 +0.00(+1.63%)
Jan 25, 2024 0.0480 0.0530 0.0450 0.0492 43,433 -0.00(-1.60%)
Jan 24, 2024 0.0500 0.0530 0.0500 0.0500 61,360 -0.00(-2.34%)
Jan 23, 2024 0.0550 0.0550 0.0512 0.0512 80,508 -0.00(-2.85%)
Jan 22, 2024 0.0600 0.0600 0.0513 0.0527 8,637 -0.00(-5.05%)
Jan 19, 2024 0.0580 0.0591 0.0555 0.0555 91,843 -0.00(-4.31%)
Jan 18, 2024 0.0542 0.0580 0.0515 0.0580 38,718 +0.00(+3.39%)
Jan 17, 2024 0.0561 0.0561 0.0561 0.0561 19,361 +0.00(+1.08%)
Jan 16, 2024 0.0580 0.0580 0.0550 0.0555 168,150 -0.00(-3.65%)
Jan 12, 2024 0.0599 0.0599 0.0575 0.0576 21,206 +0.00(+4.73%)
Jan 11, 2024 0.0600 0.0600 0.0550 0.0550 68,671 -0.00(-2.65%)
Jan 10, 2024 0.0670 0.0703 0.0521 0.0565 81,800 +0.00(+3.48%)
Jan 09, 2024 0.0575 0.0579 0.0546 0.0546 206,090 -0.00(-2.50%)
Jan 08, 2024 0.0637 0.0637 0.0556 0.0560 66,320 -0.00(-0.18%)
Jan 05, 2024 0.0590 0.0590 0.0561 0.0561 17,499 -0.00(-2.94%)
Jan 04, 2024 0.0610 0.0610 0.0560 0.0578 114,698 -0.00(-1.70%)
Jan 03, 2024 0.0588 0.0588 0.0554 0.0588 154,000 +0.00(+6.91%)
Jan 02, 2024 0.0592 0.0600 0.0550 0.0550 229,114 -0.00(-6.62%)
Dec 29, 2023 0.0600 0.0619 0.0570 0.0589 19,900 -0.00(-1.67%)
Dec 28, 2023 0.0599 0.0640 0.0599 0.0599 214,216 +0.00(+1.53%)
Dec 27, 2023 0.0605 0.0610 0.0584 0.0590 138,949 -0.00(-4.68%)
Dec 26, 2023 0.0590 0.0619 0.0590 0.0619 26,496 +0.00(+4.92%)
Dec 22, 2023 0.0560 0.0607 0.0560 0.0590 58,169 -0.00(-2.48%)
Dec 21, 2023 0.0568 0.0608 0.0568 0.0605 55,132 -0.00(-1.79%)
Dec 20, 2023 0.0633 0.0633 0.0567 0.0616 126,000 -0.00(-2.69%)
Dec 19, 2023 0.0624 0.0633 0.0610 0.0633 142,426 +0.00(+3.77%)
Dec 18, 2023 0.0617 0.0629 0.0597 0.0610 131,600 -0.00(-6.87%)
Dec 15, 2023 0.0565 0.0730 0.0550 0.0655 274,569 +0.01(+14.71%)
Dec 14, 2023 0.0556 0.0635 0.0556 0.0571 336,007 +0.01(+10.87%)
Dec 13, 2023 0.0502 0.0515 0.0491 0.0515 144,855 +0.00(+0.39%)
Dec 12, 2023 0.0510 0.0530 0.0495 0.0513 103,848 +0.00(+2.60%)
Dec 11, 2023 0.0511 0.0539 0.0500 0.0500 114,009 -0.00(-3.66%)
Dec 08, 2023 0.0478 0.0603 0.0473 0.0519 640,479 +0.01(+12.83%)
Dec 07, 2023 0.0471 0.0524 0.0434 0.0460 2,295,418 -0.01(-12.88%)
Dec 06, 2023 0.0557 0.0557 0.0500 0.0528 224,550 -0.00(-2.04%)
Dec 05, 2023 0.0567 0.0567 0.0499 0.0539 74,496 +0.00(+2.28%)
Dec 04, 2023 0.0511 0.0560 0.0511 0.0527 80,575 +0.00(+4.36%)
Dec 01, 2023 0.0546 0.0597 0.0505 0.0505 414,947 +0.00(+0.40%)
Nov 30, 2023 0.0531 0.0550 0.0503 0.0503 30,000 -0.01(-10.66%)
Nov 29, 2023 0.0640 0.0640 0.0532 0.0563 37,805 -0.01(-16.59%)
Nov 28, 2023 0.0562 0.0675 0.0536 0.0675 94,114 +0.01(+10.66%)
Nov 27, 2023 0.0558 0.0670 0.0528 0.0610 117,670 +0.01(+10.51%)
Nov 24, 2023 0.0533 0.0552 0.0532 0.0552 96,927 +0.00(+2.60%)
Nov 22, 2023 0.0540 0.0564 0.0538 0.0538 140,405 +0.00(+3.07%)
Nov 21, 2023 0.0487 0.0525 0.0487 0.0522 103,800 -0.00(-0.19%)
Nov 20, 2023 0.0498 0.0545 0.0498 0.0523 52,327 -0.00(-6.27%)
Nov 17, 2023 0.0525 0.0558 0.0491 0.0558 13,656 +0.01(+12.50%)
Nov 16, 2023 0.0496 0.0496 0.0496 0.0496 100 -0.01(-11.74%)
Nov 15, 2023 0.0562 0.0562 0.0562 0.0562 1,165 +0.01(+25.17%)
Nov 14, 2023 0.0430 0.0478 0.0430 0.0449 57,385 -0.00(-6.46%)
Nov 13, 2023 0.0452 0.0480 0.0428 0.0480 35,000 +0.00(+7.14%)
Nov 10, 2023 0.0427 0.0483 0.0427 0.0448 35,500 -0.00(-6.28%)
Nov 09, 2023 0.0446 0.0520 0.0446 0.0478 105,694 +0.00(+9.89%)
Nov 08, 2023 0.0458 0.0474 0.0431 0.0435 39,955 -0.00(-0.68%)
Nov 07, 2023 0.0483 0.0492 0.0438 0.0438 68,216 -0.00(-10.06%)
Nov 06, 2023 0.0468 0.0527 0.0443 0.0487 211,499 +0.00(+1.46%)
Nov 03, 2023 0.0500 0.0500 0.0470 0.0480 9,075 -0.00(-1.23%)
Nov 02, 2023 0.0480 0.0486 0.0478 0.0486 18,193 +0.00(+1.25%)
Nov 01, 2023 0.0429 0.0501 0.0429 0.0480 52,010 +0.01(+11.89%)
Oct 31, 2023 0.0505 0.0505 0.0410 0.0429 11,550 -0.01(-16.37%)
Oct 30, 2023 0.0433 0.0521 0.0433 0.0513 22,436 +0.01(+15.54%)
Oct 27, 2023 0.0460 0.0463 0.0444 0.0444 75,100 -0.00(-4.52%)
Oct 26, 2023 0.0475 0.0537 0.0450 0.0465 56,900 -0.00(-7.00%)
Oct 25, 2023 0.0471 0.0542 0.0471 0.0500 247,167 +0.00(+6.38%)
Oct 24, 2023 0.0480 0.0484 0.0441 0.0470 93,300 -0.01(-14.70%)
Oct 23, 2023 0.0450 0.0551 0.0450 0.0551 543,080 +0.00(+6.58%)
Oct 20, 2023 0.0675 0.0675 0.0508 0.0517 167,605 -0.01(-19.84%)
Oct 19, 2023 0.0689 0.0745 0.0645 0.0645 14,900 -0.01(-14.57%)
Oct 18, 2023 0.0746 0.0776 0.0690 0.0755 55,956 +0.01(+7.86%)
Oct 17, 2023 0.0580 0.0728 0.0580 0.0700 117,311 +0.00(+6.71%)
Oct 16, 2023 0.0665 0.0686 0.0656 0.0656 37,261 -0.01(-7.87%)
Oct 13, 2023 0.0712 0.0712 0.0712 0.0712 20,108 +0.00(+1.71%)
Oct 12, 2023 0.0696 0.0704 0.0687 0.0700 31,400 -0.00(-4.37%)
Oct 11, 2023 0.0761 0.0789 0.0706 0.0732 194,046 -0.01(-7.92%)
Oct 10, 2023 0.0781 0.0840 0.0721 0.0795 17,880 -0.00(-3.05%)
Oct 09, 2023 0.0721 0.0820 0.0721 0.0820 53,225 +0.00(+0.00%)
Oct 06, 2023 0.0814 0.0847 0.0770 0.0820 120,410 -0.00(-4.65%)
Oct 05, 2023 0.0700 0.0860 0.0649 0.0860 247,700 +0.01(+19.44%)
Oct 04, 2023 0.0670 0.0840 0.0628 0.0720 166,900 +0.01(+17.84%)
Oct 03, 2023 0.0700 0.0741 0.0611 0.0611 130,881 -0.01(-18.53%)
Oct 02, 2023 0.0800 0.0831 0.0716 0.0750 105,955 -0.02(-18.92%)
Sep 29, 2023 0.0933 0.0970 0.0818 0.0925 313,544 -0.00(-3.75%)
Sep 28, 2023 0.1020 0.1035 0.0946 0.0961 26,893 -0.00(-2.73%)
Sep 27, 2023 0.0980 0.1020 0.0980 0.0988 10,500 -0.00(-3.61%)
Sep 26, 2023 0.1085 0.1085 0.0927 0.1025 271,789 -0.01(-9.85%)
Sep 25, 2023 0.1191 0.1138 0.1137 0.1137 158,858 -0.01(-4.53%)
Sep 22, 2023 0.1264 0.1358 0.1165 0.1191 100,432 -0.01(-4.72%)
Sep 21, 2023 0.1450 0.1480 0.1233 0.1250 128,600 -0.02(-12.53%)
Sep 20, 2023 0.1700 0.1700 0.1400 0.1429 342,581 -0.01(-8.34%)
Sep 19, 2023 0.1530 0.1630 0.1530 0.1559 713,698 +0.00(+1.30%)
Sep 18, 2023 0.1400 0.1600 0.1400 0.1539 264,351 +0.02(+11.52%)
Sep 15, 2023 0.1356 0.1524 0.1300 0.1380 219,042 +0.00(+0.80%)
Sep 14, 2023 0.1181 0.1400 0.1121 0.1369 402,475 +0.01(+5.71%)
Sep 13, 2023 0.1410 0.1410 0.1170 0.1295 131,565 +0.00(+1.09%)
Sep 12, 2023 0.1500 0.1500 0.1265 0.1281 295,877 -0.01(-5.32%)
Sep 11, 2023 0.1250 0.1353 198,455 +0.02(+19.52%)
Sep 06, 2023 0.1132 0 -0.01(-5.67%)
Sep 05, 2023 0.1100 0.1200 0.1079 0.1200 199,378 +0.02(+19.88%)
Sep 01, 2023 0.1010 0.1037 0.0952 0.1001 123,415 +0.01(+13.11%)
Aug 31, 2023 0.0860 0.0885 0.0860 0.0885 10,275 -0.00(-2.10%)
Aug 30, 2023 0.0968 0.1030 0.0904 0.0904 58,313 -0.01(-8.69%)
Aug 29, 2023 0.0936 0.1070 0.0936 0.0990 97,340 +0.00(+2.48%)
Aug 28, 2023 0.0920 0.0966 0.0902 0.0966 28,330 +0.03(+37.80%)
Aug 25, 2023 0.0746 0.0746 0.0700 0.0701 42,280 -0.00(-1.27%)
Aug 24, 2023 0.0710 0.0762 0.0710 0.0710 422,618 -0.00(-2.61%)
Aug 23, 2023 0.0756 0.0784 0.0729 0.0729 15,332 -0.00(-4.58%)
Aug 22, 2023 0.0818 0.0840 0.0710 0.0764 258,381 -0.01(-9.05%)
Aug 21, 2023 0.0860 0.0860 0.0750 0.0840 86,500 +0.00(+1.20%)
Aug 18, 2023 0.0830 0.0850 0.0790 0.0830 23,599 +0.01(+9.21%)
Aug 17, 2023 0.0760 0.0840 0.0760 0.0760 35,920 -0.01(-8.65%)
Aug 16, 2023 0.0760 0.0832 0.0760 0.0832 10,325 +0.01(+10.93%)
Aug 15, 2023 0.0750 0.0770 0.0750 0.0750 23,861 +0.00(+0.00%)
Aug 14, 2023 0.0720 0.0754 0.0615 0.0750 185,350 -0.01(-8.54%)
Aug 11, 2023 0.0910 0.0910 0.0816 0.0820 275,300 -0.01(-12.49%)
Aug 10, 2023 0.0910 0.0937 0.0910 0.0937 48,700 +0.00(+2.97%)
Aug 09, 2023 0.0900 0.0910 0.0900 0.0910 77,002 +0.00(+1.11%)
Aug 08, 2023 0.0900 0.0980 0.0900 0.0900 72,200 -0.01(-10.00%)
Aug 07, 2023 0.0945 0.1000 0.0945 0.1000 4,370 +0.01(+16.55%)
Aug 04, 2023 0.0950 0.0950 0.0858 0.0858 2,800 +0.00(+0.00%)
Aug 03, 2023 0.0900 0.0920 0.0858 0.0858 56,701 -0.00(-5.09%)
Aug 02, 2023 0.0900 0.0957 0.0900 0.0904 9,969 -0.01(-8.32%)
Aug 01, 2023 0.0986 0.0986 0.0986 0.0986 1,000 +0.00(+0.00%)
Jul 31, 2023 0.0970 0.0986 0.0911 0.0986 20,986 +0.01(+8.35%)
Jul 28, 2023 0.0905 0.0992 0.0905 0.0910 76,400 -0.00(-1.62%)
Jul 27, 2023 0.0951 0.0951 0.0910 0.0925 29,332 +0.00(+1.65%)
Jul 26, 2023 0.0901 0.0983 0.0894 0.0910 19,680 -0.00(-5.11%)
Jul 25, 2023 0.1000 0.1000 0.0938 0.0959 38,650 -0.00(-3.03%)
Jul 24, 2023 0.0850 0.1050 0.0850 0.0989 21,137 +0.00(+2.49%)
Jul 21, 2023 0.0947 0.0965 0.0880 0.0965 19,273 -0.00(-2.62%)
Jul 20, 2023 0.0966 0.1000 0.0946 0.0991 93,808 +0.00(+2.69%)
Jul 19, 2023 0.1001 0.1055 0.0916 0.0965 258,215 -0.01(-7.74%)
Jul 18, 2023 0.1066 0.1110 0.1022 0.1046 159,200 -0.01(-4.91%)
Jul 17, 2023 0.1003 0.1100 0.1000 0.1100 51,156 +0.00(+4.27%)
Jul 14, 2023 0.1110 0.1110 0.1006 0.1055 97,605 -0.01(-4.87%)
Jul 13, 2023 0.1100 0.1220 0.1072 0.1109 321,451 +0.00(+3.64%)
Jul 12, 2023 0.1034 0.1100 0.1000 0.1070 193,758 +0.01(+10.31%)
Jul 11, 2023 0.0962 0.0972 0.0943 0.0970 57,199 +0.00(+1.04%)
Jul 10, 2023 0.0980 0.1027 0.0900 0.0960 308,793 -0.00(-2.04%)
Jul 07, 2023 0.1050 0.1063 0.0980 0.0980 231,868 -0.01(-5.31%)
Jul 06, 2023 0.1000 0.1049 0.0902 0.1035 318,573 +0.01(+16.29%)
Jul 05, 2023 0.0880 0.1000 0.0880 0.0890 90,756 +0.00(+0.00%)
Jul 03, 2023 0.0910 0.0910 0.0890 0.0890 20,300 -0.00(-1.11%)
Jun 30, 2023 0.0967 0.0967 0.0900 0.0900 214,237 -0.00(-0.55%)
Jun 29, 2023 0.0981 0.1000 0.0900 0.0905 112,972 -0.00(-2.27%)
Jun 28, 2023 0.0831 0.1000 0.0830 0.0926 484,595 +0.01(+11.57%)
Jun 27, 2023 0.0689 0.0852 0.0689 0.0830 138,371 +0.03(+43.60%)
Jun 26, 2023 0.0553 0.0578 0.0544 0.0578 4,450 +0.00(+1.94%)
Jun 23, 2023 0.0489 0.0567 0.0489 0.0567 205,220 +0.00(+9.67%)
Jun 22, 2023 0.0573 0.0580 0.0517 0.0517 56,125 -0.01(-15.11%)
Jun 21, 2023 0.0609 0.0609 0.0500 0.0609 13,000 +0.01(+21.80%)
Jun 20, 2023 0.0670 0.0670 0.0483 0.0500 158,138 -0.01(-22.48%)
Jun 16, 2023 0.0650 0.0688 0.0620 0.0645 217,690 +0.00(+7.32%)
Jun 15, 2023 0.0530 0.0726 0.0520 0.0601 203,030 +0.02(+51.77%)
May 08, 2023 0.0337 0.0396 0.0314 0.0396 48,779 +0.00(+12.82%)
May 05, 2023 0.0298 0.0351 0.0297 0.0351 12,653 +0.00(+11.78%)
May 04, 2023 0.0314 0.0314 0.0314 0.0314 128 +0.00(+0.32%)
May 03, 2023 0.0316 0.0316 0.0313 0.0313 600 +0.00(+0.32%)
May 02, 2023 0.0293 0.0312 0.0293 0.0312 7,100 +0.00(+4.00%)
May 01, 2023 0.0312 0.0314 0.0300 0.0300 5,226 -0.00(-4.15%)
Apr 28, 2023 0.0348 0.0348 0.0313 0.0313 20,500 -0.00(-13.06%)
Apr 27, 2023 0.0337 0.0360 0.0337 0.0360 11,068 +0.00(+9.09%)
Apr 26, 2023 0.0293 0.0348 0.0293 0.0330 58,000 -0.00(-5.44%)
Apr 25, 2023 0.0368 0.0368 0.0330 0.0349 16,500 -0.00(-4.38%)
Apr 24, 2023 0.0365 0.0365 0.0365 0.0365 2,350 +0.00(+0.00%)
Apr 21, 2023 0.0352 0.0365 0.0307 0.0365 16,920 -0.00(-1.35%)
Apr 20, 2023 0.0430 0.0430 0.0370 0.0370 7,017 +0.00(+1.37%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.