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: BONE )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 28, 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 (%)
May 31, 2023 0.1000 0.1000 0.0650 0.0700 769,862 +0.02(+40.00%)
May 30, 2023 0.0550 0.0550 0.0500 0.0500 200,000 -0.00(-9.09%)
May 29, 2023 0.0600 0.0650 0.0550 0.0550 158,000 +0.00(+10.00%)
May 26, 2023 0.0600 0.0600 0.0400 0.0500 302,510 -0.01(-16.67%)
May 25, 2023 0.0700 0.0700 0.0600 0.0600 209,000 -0.01(-14.29%)
May 24, 2023 0.0700 0.0700 0.0700 0.0700 36,000 -0.00(-6.67%)
May 18, 2023 0.0750 21 -0.01(-11.76%)
May 17, 2023 0.0800 0.0850 0.0800 0.0850 71,000 +0.01(+6.25%)
May 16, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+14.29%)
May 15, 2023 0.0700 0.0900 0.0700 0.0700 155,885 +0.00(+0.00%)
May 11, 2023 0.0700 0 +0.00(+0.00%)
May 10, 2023 0.0700 0.0700 0.0700 0.0700 108,000 +0.00(+0.00%)
May 09, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
May 05, 2023 0.0650 0 -0.01(-7.14%)
May 04, 2023 0.0650 0.0700 0.0650 0.0700 35,857 -0.00(-6.67%)
May 02, 2023 0.0750 0 +0.00(+0.00%)
Apr 27, 2023 0.0750 0 +0.00(+0.00%)
Apr 26, 2023 0.0700 0.0750 0.0700 0.0750 53,015 +0.00(+0.00%)
Apr 25, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 20, 2023 0.0750 1 -0.01(-6.25%)
Apr 19, 2023 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Apr 18, 2023 0.0650 0.0750 0.0650 0.0750 49,600 +0.00(+7.14%)
Apr 14, 2023 0.0700 0 -0.00(-6.67%)
Apr 13, 2023 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Apr 12, 2023 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Apr 10, 2023 0.0800 0.0800 1,072 +0.01(+6.67%)
Apr 05, 2023 0.0750 0 -0.01(-6.25%)
Apr 04, 2023 0.0900 0.0900 0.0800 0.0800 12,000 -0.01(-15.79%)
Apr 03, 2023 0.0800 0.0950 0.0800 0.0950 25,000 +0.01(+18.75%)
Mar 31, 2023 0.0900 0.0900 0.0800 0.0800 10,707 -0.01(-15.79%)
Mar 30, 2023 0.0950 0.0950 0.0950 0.0950 17,415 +0.01(+18.75%)
Mar 29, 2023 0.0800 0.0800 0.0800 0.0800 1,050 -0.01(-11.11%)
Mar 28, 2023 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Mar 24, 2023 0.0900 0 -0.01(-5.26%)
Mar 21, 2023 0.0950 750 +0.01(+5.56%)
Mar 20, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Mar 17, 2023 0.0800 0.0850 0.0800 0.0850 5,000 +0.01(+13.33%)
Mar 16, 2023 0.0800 0.0800 0.0750 0.0750 16,000 +0.00(+0.00%)
Mar 15, 2023 0.0750 0.0750 0.0750 0.0750 87,002 -0.01(-6.25%)
Mar 14, 2023 0.0800 0.0800 0.0800 0.0800 5,001 +0.00(+0.00%)
Mar 13, 2023 0.0900 0.0900 0.0800 0.0800 18,106 -0.01(-15.79%)
Mar 09, 2023 0.0950 6 -0.01(-5.00%)
Mar 07, 2023 0.1000 0 +0.01(+5.26%)
Mar 06, 2023 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Mar 03, 2023 0.0800 0.0850 0.0800 0.0850 55,012 -0.00(-5.56%)
Mar 02, 2023 0.1000 0.1000 0.0900 0.0900 20,156 +0.00(+0.00%)
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.