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: BRCNF )

0.1900 +0.0057 (+3.09%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 28, 2024 0.1350 5,020 +0.03(+34.87%)
Feb 27, 2024 0.1531 0.1531 0.1001 0.1001 16,505 -0.10(-49.95%)
Feb 26, 2024 0.2000 0.2000 0.2000 0.2000 17,508 +0.06(+47.38%)
Feb 23, 2024 0.2000 0.2000 0.1357 0.1357 5,355 -0.00(-2.65%)
Feb 22, 2024 0.1394 0.1394 0.1394 0.1394 960 +0.01(+3.95%)
Feb 21, 2024 0.1200 0.1341 0.1200 0.1341 1,560 -0.03(-18.18%)
Feb 20, 2024 0.0200 0.2000 0.0200 0.1639 9,933 -0.03(-13.74%)
Feb 15, 2024 0.1900 50 -0.01(-5.00%)
Feb 14, 2024 0.1663 0.2000 0.1663 0.2000 7,500 +0.00(+0.00%)
Feb 09, 2024 0.2000 0 +0.00(+0.00%)
Feb 07, 2024 0.2000 3,030 +0.07(+51.75%)
Feb 06, 2024 0.1318 0.1318 0.1318 0.1318 340 -0.00(-3.30%)
Feb 02, 2024 0.1363 5,100 +0.04(+36.30%)
Jan 31, 2024 0.1000 68 +0.01(+11.11%)
Jan 29, 2024 0.0900 10 -0.05(-33.92%)
Jan 26, 2024 0.1362 0.1362 0.1362 0.1362 1,068 -0.01(-9.20%)
Jan 24, 2024 0.1500 113 +0.00(+0.00%)
Jan 22, 2024 0.1500 2,688 -0.00(-2.02%)
Jan 18, 2024 0.1531 6,500 +0.01(+5.15%)
Jan 17, 2024 0.1456 0.1456 0.1456 0.1456 630 -0.03(-17.27%)
Jan 16, 2024 0.1500 0.1760 0.1500 0.1760 2,601 -0.02(-12.00%)
Jan 11, 2024 0.2000 3,011 +0.05(+30.72%)
Jan 10, 2024 0.1595 0.1595 0.1400 0.1530 1,759 -0.01(-6.65%)
Jan 09, 2024 0.1639 0.1639 0.1639 0.1639 689 -0.00(-2.44%)
Jan 05, 2024 0.1680 126 -0.00(-1.70%)
Jan 04, 2024 0.1400 0.1709 0.1400 0.1709 2,016 +0.03(+22.07%)
Jan 02, 2024 0.1400 2,005 -0.06(-30.00%)
Dec 29, 2023 0.1400 0.2000 0.1400 0.2000 114,564 +0.05(+29.79%)
Dec 28, 2023 0.1541 0.1541 0.1541 0.1541 1,500 +0.01(+10.07%)
Dec 26, 2023 0.1400 3,390 -0.07(-34.27%)
Dec 22, 2023 0.2299 0.2299 0.2130 0.2130 27,582 +0.00(+0.00%)
Dec 21, 2023 0.2130 0.2130 0.2130 0.2130 1,140 +0.04(+25.29%)
Dec 20, 2023 0.2010 0.2010 0.1700 0.1700 20,549 -0.02(-10.53%)
Dec 19, 2023 0.5105 0.5105 0.1748 0.1900 28,260 +0.03(+21.79%)
Dec 18, 2023 0.1424 0.1693 0.1424 0.1560 41,713 +0.02(+13.79%)
Dec 15, 2023 0.1382 0.1410 0.1371 0.1371 88,400 -0.01(-5.45%)
Dec 14, 2023 0.1410 0.1500 0.1200 0.1450 62,762 +0.00(+0.69%)
Dec 13, 2023 0.1400 0.1563 0.1400 0.1440 23,318 -0.00(-2.04%)
Dec 12, 2023 0.1470 0.1470 0.1470 0.1470 30,000 +0.00(+0.68%)
Dec 11, 2023 0.1460 0.1460 0.1460 0.1460 16,618 -0.03(-14.87%)
Dec 08, 2023 0.1715 0.1715 0.1715 0.1715 1,827 +0.02(+10.65%)
Dec 07, 2023 0.1225 0.1550 0.1225 0.1550 18,009 +0.06(+68.48%)
Dec 05, 2023 0.0920 350 +0.01(+8.24%)
Dec 04, 2023 0.0885 0.0885 0.0850 0.0850 14,100 +0.00(+1.43%)
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.