Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Bio-Key Intl Inc (NQ: BKYI )

1.641 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 30, 2023 0.1770 0.2460 0.1629 0.2150 12,462,378 +0.05(+26.62%)
Nov 29, 2023 0.1748 0.1767 0.1630 0.1698 876,719 -0.00(-0.12%)
Nov 28, 2023 0.1591 0.1826 0.1500 0.1700 907,280 +0.01(+3.66%)
Nov 27, 2023 0.1776 0.1776 0.1500 0.1640 367,132 -0.01(-2.96%)
Nov 24, 2023 0.1510 0.1772 0.1510 0.1690 536,709 +0.02(+11.92%)
Nov 22, 2023 0.1500 0.1609 0.1476 0.1510 522,129 -0.00(-1.31%)
Nov 21, 2023 0.1585 0.1585 0.1430 0.1530 341,043 -0.00(-2.61%)
Nov 20, 2023 0.1602 0.1627 0.1400 0.1571 261,037 -0.01(-3.91%)
Nov 17, 2023 0.1691 0.1699 0.1533 0.1635 403,184 +0.00(+1.55%)
Nov 16, 2023 0.1790 0.1790 0.1565 0.1610 324,856 -0.00(-2.37%)
Nov 15, 2023 0.1700 0.1669 0.1550 0.1649 314,267 +0.01(+5.71%)
Nov 14, 2023 0.1500 0.1699 0.1500 0.1560 602,590 -0.01(-3.82%)
Nov 13, 2023 0.1800 0.1850 0.1600 0.1622 634,613 -0.02(-10.04%)
Nov 10, 2023 0.1892 0.1892 0.1800 0.1803 217,944 -0.01(-3.06%)
Nov 09, 2023 0.1995 0.1995 0.1802 0.1860 210,652 -0.00(-1.59%)
Nov 08, 2023 0.2009 0.2009 0.1820 0.1890 325,021 -0.02(-8.74%)
Nov 07, 2023 0.2186 0.2186 0.1960 0.2071 589,950 -0.02(-9.88%)
Nov 06, 2023 0.2210 0.2400 0.2016 0.2298 2,438,019 +0.02(+9.43%)
Nov 03, 2023 0.2200 0.2250 0.1950 0.2100 581,684 +0.00(+0.00%)
Nov 02, 2023 0.1960 0.2100 0.1952 0.2100 585,811 +0.02(+8.02%)
Nov 01, 2023 0.1995 0.2250 0.1816 0.1944 1,394,118 -0.01(-2.70%)
Oct 31, 2023 0.1769 0.2020 0.1640 0.1998 2,933,464 +0.04(+21.83%)
Oct 30, 2023 0.1899 0.1967 0.1560 0.1640 8,043,962 -0.06(-25.45%)
Oct 27, 2023 0.2600 0.3100 0.2021 0.2200 39,927,640 +0.05(+28.88%)
Oct 26, 2023 0.1800 0.1900 0.1640 0.1707 689,243 -0.06(-25.78%)
Oct 25, 2023 0.2000 0.3914 0.2000 0.2300 4,865,496 +0.04(+20.42%)
Oct 24, 2023 0.2100 0.2389 0.1910 0.1910 100,908 -0.02(-9.48%)
Oct 23, 2023 0.2300 0.2301 0.2100 0.2110 358,339 -0.01(-4.05%)
Oct 20, 2023 0.2500 0.2590 0.2110 0.2199 136,456 -0.03(-12.04%)
Oct 19, 2023 0.2900 0.2900 0.2500 0.2500 119,363 -0.04(-12.43%)
Oct 18, 2023 0.3400 0.4295 0.2711 0.2855 206,897 -0.06(-16.40%)
Oct 17, 2023 0.4600 0.4666 0.2550 0.3415 227,435 -0.18(-34.36%)
Oct 16, 2023 0.4950 0.5400 0.4800 0.5203 16,138 +0.00(+0.25%)
Oct 13, 2023 0.4951 0.5197 0.4950 0.5190 2,760 +0.01(+1.27%)
Oct 12, 2023 0.5730 0.5730 0.4901 0.5125 3,785 +0.00(+0.29%)
Oct 11, 2023 0.5382 0.5400 0.4982 0.5110 9,638 -0.03(-5.02%)
Oct 10, 2023 0.5290 0.5382 0.4980 0.5380 10,546 +0.04(+8.16%)
Oct 09, 2023 0.4950 0.5150 0.4561 0.4974 11,154 -0.01(-2.85%)
Oct 06, 2023 0.4801 0.5120 0.4801 0.5120 9,210 +0.01(+2.40%)
Oct 05, 2023 0.5401 0.5401 0.4800 0.5000 9,384 -0.02(-3.57%)
Oct 04, 2023 0.4975 0.5300 0.4874 0.5185 7,081 +0.03(+5.82%)
Oct 03, 2023 0.5500 0.5500 0.4900 0.4900 4,916 -0.01(-2.02%)
Oct 02, 2023 0.4775 0.5037 0.4775 0.5001 16,274 -0.04(-7.37%)
Sep 29, 2023 0.5054 0.5400 0.5054 0.5399 2,033 +0.01(+1.48%)
Sep 28, 2023 0.5450 0.5461 0.4800 0.5320 9,663 -0.01(-2.58%)
Sep 27, 2023 0.5350 0.5500 0.5200 0.5461 4,430 +0.03(+5.02%)
Sep 26, 2023 0.5000 0.5200 0.5000 0.5200 7,097 +0.01(+1.52%)
Sep 25, 2023 0.5300 0.5300 0.5000 0.5122 14,992 -0.01(-1.50%)
Sep 22, 2023 0.4700 0.5299 0.4700 0.5200 14,432 +0.04(+8.33%)
Sep 21, 2023 0.4975 0.5875 0.4800 0.4800 51,201 -0.02(-3.05%)
Sep 20, 2023 0.4900 0.5367 0.4704 0.4951 9,649 -0.01(-2.13%)
Sep 19, 2023 0.5190 0.5500 0.4770 0.5059 23,704 -0.01(-2.39%)
Sep 18, 2023 0.5349 0.5599 0.5000 0.5183 15,328 -0.00(-0.52%)
Sep 15, 2023 0.5000 0.5600 0.5000 0.5210 44,825 +0.02(+3.17%)
Sep 14, 2023 0.5093 0.5347 0.5000 0.5050 17,590 -0.01(-1.54%)
Sep 13, 2023 0.5350 0.5600 0.5129 0.5129 14,872 -0.02(-3.23%)
Sep 12, 2023 0.5193 0.5499 0.5100 0.5300 9,405 +0.00(+0.00%)
Sep 11, 2023 0.5870 0.5999 0.5100 0.5300 26,813 -0.02(-3.62%)
Sep 08, 2023 0.5500 0.5500 0.5093 0.5499 14,190 -0.00(-0.02%)
Sep 07, 2023 0.5250 0.5700 0.5021 0.5500 15,395 +0.00(+0.51%)
Sep 06, 2023 0.6099 0.6099 0.5100 0.5472 3,450 +0.00(+0.59%)
Sep 05, 2023 0.5400 0.5680 0.5279 0.5440 13,413 -0.02(-2.68%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.