Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

(TSV: CMC )

0.2950 +0.0100 (+3.51%)
Streaming Delayed Price Updated: 3:57 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 29, 2024 0.3550 0.3550 0.2950 0.3050 30,994 +0.02(+8.93%)
Feb 28, 2024 0.3050 0.3050 0.2800 0.2800 43,310 -0.02(-6.67%)
Feb 27, 2024 0.3600 0.3600 0.3000 0.3000 207,315 -0.04(-13.04%)
Feb 26, 2024 0.3800 0.3800 0.3400 0.3450 35,880 -0.01(-1.43%)
Feb 23, 2024 0.4050 0.4050 0.3400 0.3500 115,483 -0.05(-12.50%)
Feb 22, 2024 0.4300 0.4450 0.4000 0.4000 88,784 +0.00(+0.00%)
Feb 21, 2024 0.4700 0.4700 0.3700 0.4000 165,771 -0.07(-14.89%)
Feb 20, 2024 0.4950 0.5000 0.4600 0.4700 64,045 -0.03(-5.05%)
Feb 16, 2024 0.4950 0 +0.03(+7.61%)
Feb 15, 2024 0.4800 0.5100 0.4300 0.4600 100,022 +0.01(+2.22%)
Feb 14, 2024 0.6000 0.6500 0.4400 0.4500 356,584 -0.11(-19.64%)
Feb 13, 2024 0.4300 0.6000 0.4300 0.5600 333,544 +0.14(+31.76%)
Feb 12, 2024 0.3250 0.4250 0.3250 0.4250 180,658 +0.12(+41.67%)
Feb 09, 2024 0.2700 0.3000 0.2700 0.3000 34,998 +0.03(+13.21%)
Feb 08, 2024 0.2650 0.2750 0.2600 0.2650 57,768 +0.01(+3.92%)
Feb 07, 2024 0.1850 0.2850 0.1850 0.2550 391,061 +0.07(+37.84%)
Feb 06, 2024 0.1750 0.1900 0.1750 0.1850 139,579 +0.02(+12.12%)
Feb 05, 2024 0.1500 0.1650 0.1350 0.1650 93,024 +0.01(+6.45%)
Feb 02, 2024 0.1800 0.1800 0.1550 0.1550 156,040 -0.04(-18.42%)
Feb 01, 2024 0.2100 0.2100 0.1900 0.1900 115,494 -0.02(-11.63%)
Jan 31, 2024 0.2300 0.2400 0.2150 0.2150 51,646 -0.02(-6.52%)
Jan 30, 2024 0.2200 0.2800 0.2200 0.2300 44,787 +0.01(+4.55%)
Jan 29, 2024 0.2850 0.2850 0.2000 0.2200 66,843 +0.20(+1000.00%)
Jan 26, 2024 0.0200 0.0200 0.0150 0.0200 1,172,464 +0.00(+0.00%)
Jan 25, 2024 0.0200 0.0200 0.0150 0.0200 446,675 +0.00(+0.00%)
Jan 24, 2024 0.0200 0.0200 0.0150 0.0200 2,551,415 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0250 0.0200 0.0200 631,620 -0.01(-20.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0250 521,462 +0.00(+0.00%)
Jan 19, 2024 0.0300 0.0300 0.0200 0.0250 11,359,451 +0.00(+0.00%)
Jan 18, 2024 0.0300 0.0300 0.0250 0.0250 386,921 +0.00(+0.00%)
Jan 17, 2024 0.0300 0.0300 0.0250 0.0250 659,463 +0.00(+0.00%)
Jan 16, 2024 0.0300 0.0300 0.0250 0.0250 4,296,181 +0.00(+0.00%)
Jan 15, 2024 0.0300 0.0300 0.0250 0.0250 138,754 +0.00(+0.00%)
Jan 12, 2024 0.0250 0.0300 0.0250 0.0250 621,676 +0.00(+0.00%)
Jan 11, 2024 0.0250 0.0300 0.0250 0.0250 3,110,473 +0.00(+0.00%)
Jan 10, 2024 0.0300 0.0300 0.0250 0.0250 279,429 -0.00(-16.67%)
Jan 09, 2024 0.0300 0.0300 0.0250 0.0300 348,092 +0.00(+20.00%)
Jan 08, 2024 0.0300 0.0300 0.0250 0.0250 422,664 -0.00(-16.67%)
Jan 05, 2024 0.0250 0.0300 0.0250 0.0300 522,922 +0.00(+20.00%)
Jan 04, 2024 0.0300 0.0300 0.0250 0.0250 127,165 +0.00(+0.00%)
Jan 03, 2024 0.0300 0.0300 0.0250 0.0250 840,200 -0.00(-10.71%)
Jan 02, 2024 0.0250 0.0300 0.0250 0.0280 995,065 +0.00(+12.00%)
Dec 29, 2023 0.0250 0 +0.00(+0.00%)
Dec 28, 2023 0.0300 0.0300 0.0250 0.0250 188,616 +0.00(+0.00%)
Dec 27, 2023 0.0250 0.0300 0.0250 0.0250 1,048,418 +0.00(+0.00%)
Dec 22, 2023 0.0250 0 +0.00(+0.00%)
Dec 21, 2023 0.0950 0.0950 0.0250 0.0250 15,358,200 -0.00(-16.67%)
Dec 20, 2023 0.0300 0.0350 0.0300 0.0300 368,000 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0300 0.0300 275,440 +0.00(+0.00%)
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 319,974 +0.00(+0.00%)
Dec 15, 2023 0.0350 0.0350 0.0300 0.0300 321,692 +0.00(+0.00%)
Dec 14, 2023 0.0350 0.0350 0.0300 0.0300 421,861 +0.00(+0.00%)
Dec 13, 2023 0.0350 0.0350 0.0300 0.0300 746,839 -0.01(-14.29%)
Dec 12, 2023 0.0300 0.0350 0.0250 0.0350 688,649 +0.01(+40.00%)
Dec 11, 2023 0.0300 0.0350 0.0250 0.0250 739,949 -0.00(-16.67%)
Dec 08, 2023 0.0300 0.0350 0.0300 0.0300 270,072 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0350 0.0300 0.0300 508,546 +0.00(+0.00%)
Dec 06, 2023 0.0300 0.0350 0.0250 0.0300 493,431 +0.00(+0.00%)
Dec 05, 2023 0.0350 0.0350 0.0300 0.0300 176,050 +0.00(+0.00%)
Dec 04, 2023 0.0300 0.0350 0.0300 0.0300 1,363,924 +0.00(+20.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.