Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Intelgenx Technologies Corp (OP: IGXT )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 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 (%)
Jan 31, 2022 0.3000 0.3161 0.2815 0.2850 457,456 -0.02(-5.85%)
Jan 28, 2022 0.3016 0.3223 0.3000 0.3027 156,859 -0.00(-0.59%)
Jan 27, 2022 0.3229 0.3229 0.3014 0.3045 174,799 -0.01(-1.74%)
Jan 26, 2022 0.3150 0.3200 0.3001 0.3099 117,835 -0.01(-3.16%)
Jan 25, 2022 0.3299 0.3310 0.3120 0.3200 289,028 -0.01(-3.32%)
Jan 24, 2022 0.3200 0.3310 0.3105 0.3310 256,921 +0.00(+1.22%)
Jan 21, 2022 0.3500 0.3583 0.3000 0.3270 782,573 -0.01(-3.82%)
Jan 20, 2022 0.3480 0.3640 0.3400 0.3400 193,522 -0.01(-2.30%)
Jan 19, 2022 0.3650 0.3650 0.3426 0.3480 111,979 +0.00(+0.87%)
Jan 18, 2022 0.3498 0.3700 0.3400 0.3450 157,494 +0.00(+1.41%)
Jan 14, 2022 0.3402 0 -0.02(-6.13%)
Jan 13, 2022 0.3878 0.3878 0.3597 0.3624 121,392 +0.01(+2.08%)
Jan 12, 2022 0.3828 0.3839 0.3550 0.3550 59,018 -0.02(-5.13%)
Jan 11, 2022 0.3603 0.4040 0.3603 0.3742 39,866 +0.01(+3.94%)
Jan 10, 2022 0.3950 0.4150 0.3525 0.3600 144,088 -0.04(-8.86%)
Jan 07, 2022 0.3615 0.4000 0.3503 0.3950 52,642 +0.03(+7.81%)
Jan 06, 2022 0.3572 0.3790 0.3500 0.3664 181,058 -0.02(-5.25%)
Jan 05, 2022 0.3975 0.4150 0.3804 0.3867 83,248 -0.01(-2.10%)
Jan 04, 2022 0.4150 0.4150 0.3800 0.3950 240,685 -0.01(-1.25%)
Jan 03, 2022 0.3600 0.3600 0.3582 0.4000 154,684 +0.04(+12.20%)
Dec 31, 2021 0.3150 0.3600 0.3150 0.3565 129,240 +0.03(+8.03%)
Dec 30, 2021 0.3269 0.3448 0.3245 0.3300 321,830 -0.01(-1.76%)
Dec 29, 2021 0.3410 0.3597 0.3300 0.3359 159,709 +0.00(+0.60%)
Dec 28, 2021 0.3500 0.3550 0.3258 0.3339 150,350 -0.01(-1.77%)
Dec 27, 2021 0.3909 0.3909 0.3200 0.3399 194,653 -0.01(-2.52%)
Dec 23, 2021 0.3395 0.3500 0.3273 0.3487 231,026 +0.01(+4.40%)
Dec 22, 2021 0.3500 0.3756 0.3200 0.3340 351,415 -0.02(-5.11%)
Dec 21, 2021 0.3898 0.3898 0.3520 0.3520 198,393 -0.03(-8.19%)
Dec 20, 2021 0.3990 0.4100 0.3800 0.3834 134,113 -0.01(-3.57%)
Dec 17, 2021 0.4000 0.4220 0.3900 0.3976 89,925 -0.00(-0.35%)
Dec 16, 2021 0.4150 0.4300 0.3990 0.3990 122,578 -0.02(-5.00%)
Dec 15, 2021 0.4375 0.4375 0.4180 0.4200 172,616 -0.01(-1.75%)
Dec 14, 2021 0.4303 0.4800 0.4275 0.4275 218,937 -0.02(-5.00%)
Dec 13, 2021 0.4693 0.4985 0.4400 0.4500 151,397 -0.00(-0.38%)
Dec 10, 2021 0.4360 0.4985 0.4323 0.4517 178,747 +0.02(+3.84%)
Dec 09, 2021 0.4500 0.4600 0.4330 0.4350 157,206 -0.03(-5.70%)
Dec 08, 2021 0.4500 0.4800 0.4500 0.4613 153,039 +0.02(+3.66%)
Dec 07, 2021 0.4530 0.4698 0.4400 0.4450 131,668 +0.00(+0.56%)
Dec 06, 2021 0.4500 0.5000 0.4400 0.4425 416,664 -0.04(-8.12%)
Dec 03, 2021 0.5000 0.5000 0.4510 0.4816 178,463 +0.01(+1.65%)
Dec 02, 2021 0.4900 0.4900 0.4674 0.4738 102,030 -0.01(-1.99%)
Dec 01, 2021 0.5000 0.5000 0.4630 0.4834 226,936 -0.01(-1.29%)
Nov 30, 2021 0.5325 0.5325 0.4560 0.4897 232,770 -0.00(-0.12%)
Nov 29, 2021 0.5310 0.5500 0.4900 0.4903 280,528 -0.02(-3.67%)
Nov 26, 2021 0.5390 0.5394 0.4800 0.5090 113,506 -0.02(-3.98%)
Nov 24, 2021 0.5500 0.5880 0.5122 0.5301 242,478 -0.02(-4.04%)
Nov 23, 2021 0.5600 0.5700 0.5400 0.5524 295,847 -0.01(-1.36%)
Nov 22, 2021 0.5001 0.5600 0.5001 0.5600 262,203 +0.04(+7.36%)
Nov 19, 2021 0.5411 0.5411 0.5000 0.5216 220,479 +0.01(+2.27%)
Nov 18, 2021 0.5253 0.5200 0.5100 0.5100 97,036 +0.00(+0.00%)
Nov 17, 2021 0.5475 0.5572 0.5100 0.5100 191,928 -0.04(-7.14%)
Nov 16, 2021 0.5600 0.5600 0.5300 0.5492 273,952 +0.02(+2.85%)
Nov 15, 2021 0.5300 0.5478 0.5100 0.5340 119,477 +0.00(+0.74%)
Nov 12, 2021 0.5750 0.5880 0.5100 0.5301 562,377 -0.02(-3.62%)
Nov 11, 2021 0.5547 0.5880 0.5500 0.5500 185,074 -0.00(-0.88%)
Nov 10, 2021 0.5700 0.5549 0.5549 269,190 -0.02(-2.67%)
Nov 09, 2021 0.6200 0.6200 0.5600 0.5701 172,331 -0.01(-1.71%)
Nov 08, 2021 0.6062 0.6325 0.5500 0.5800 247,325 +0.03(+5.45%)
Nov 05, 2021 0.5403 0.5800 0.5403 0.5500 258,989 +0.01(+1.85%)
Nov 04, 2021 0.5570 0.5570 0.5250 0.5400 141,644 +0.00(+0.58%)
Nov 03, 2021 0.5300 0.5600 0.5300 0.5369 107,504 +0.00(+0.73%)
Nov 02, 2021 0.5500 0.5679 0.5260 0.5330 145,735 -0.02(-3.16%)
Nov 01, 2021 0.5550 0.5250 0.5210 0.5504 160,468 +0.03(+4.84%)
Oct 29, 2021 0.5600 0.5600 0.5200 0.5250 162,467 -0.01(-0.94%)
Oct 28, 2021 0.5501 0.5622 0.5300 0.5300 165,404 +0.00(+0.00%)
Oct 27, 2021 0.5420 0.5560 0.5200 0.5300 199,204 -0.02(-4.33%)
Oct 26, 2021 0.5600 0.5540 160,999 -0.01(-1.07%)
Oct 25, 2021 0.6000 0.6000 0.5500 0.5600 243,152 -0.00(-0.78%)
Oct 22, 2021 0.6040 0.6040 0.5500 0.5644 299,055 -0.03(-4.34%)
Oct 21, 2021 0.5921 0.6050 0.5710 0.5900 269,961 -0.01(-1.67%)
Oct 20, 2021 0.5900 0.6279 0.5760 0.6000 264,066 +0.02(+4.28%)
Oct 19, 2021 0.6500 0.6500 0.5555 0.5754 722,236 -0.03(-5.05%)
Oct 18, 2021 0.6200 0.6400 0.5500 0.6060 1,483,545 +0.04(+6.32%)
Oct 15, 2021 0.4511 0.6264 0.4511 0.5700 2,862,236 +0.14(+32.99%)
Oct 14, 2021 0.4265 0.4298 0.4050 0.4286 44,264 +0.01(+1.68%)
Oct 13, 2021 0.4300 0.4300 0.4050 0.4215 62,400 -0.01(-1.98%)
Oct 12, 2021 0.4300 0.4340 0.4100 0.4300 103,750 +0.03(+6.97%)
Oct 11, 2021 0.4400 0.4400 0.4015 0.4020 85,434 -0.04(-8.64%)
Oct 08, 2021 0.4471 0.4600 0.4271 0.4400 125,662 -0.01(-2.22%)
Oct 07, 2021 0.4700 0.4782 0.4385 0.4500 95,854 -0.02(-3.23%)
Oct 06, 2021 0.4700 0.4800 0.4600 0.4650 182,949 +0.01(+2.65%)
Oct 05, 2021 0.4800 0.4800 0.4390 0.4530 244,649 -0.03(-5.62%)
Oct 04, 2021 0.4576 0.5000 0.4576 0.4800 63,055 +0.00(+0.00%)
Oct 01, 2021 0.4445 0.5000 0.4445 0.4800 47,795 -0.01(-2.04%)
Sep 30, 2021 0.4500 0.5000 0.4410 0.4900 250,910 +0.04(+8.89%)
Sep 29, 2021 0.4551 0.4642 0.4402 0.4500 77,263 -0.02(-4.11%)
Sep 28, 2021 0.4101 0.4700 0.4100 0.4693 274,120 +0.05(+13.03%)
Sep 27, 2021 0.4500 0.4500 0.4001 0.4152 62,463 -0.01(-3.44%)
Sep 24, 2021 0.4255 0.4400 0.4001 0.4300 139,837 -0.01(-2.12%)
Sep 23, 2021 0.4480 0.4600 0.4325 0.4393 134,777 +0.01(+1.74%)
Sep 22, 2021 0.4401 0.4480 0.4300 0.4318 84,206 -0.01(-1.86%)
Sep 21, 2021 0.4400 0.4400 0.4255 0.4400 79,803 +0.00(+0.00%)
Sep 20, 2021 0.4178 0.4400 0.4050 0.4400 131,131 +0.03(+7.32%)
Sep 17, 2021 0.4225 0.4400 0.4100 0.4100 14,835 -0.01(-2.38%)
Sep 16, 2021 0.4350 0.4350 0.4012 0.4200 26,515 +0.01(+2.19%)
Sep 15, 2021 0.4050 0.4400 0.3800 0.4110 138,931 +0.01(+1.48%)
Sep 14, 2021 0.4277 0.4300 0.4050 0.4050 33,711 +0.01(+1.25%)
Sep 13, 2021 0.4250 0.4250 0.4000 0.4000 24,645 -0.03(-5.90%)
Sep 10, 2021 0.4200 0.4400 0.4190 0.4251 31,169 +0.01(+1.21%)
Sep 09, 2021 0.3901 0.4347 0.3900 0.4200 128,008 +0.03(+7.33%)
Sep 08, 2021 0.3666 0.4400 0.3666 0.3913 114,129 +0.00(+0.33%)
Sep 07, 2021 0.4229 0.4229 0.3900 0.3900 68,410 -0.02(-4.13%)
Sep 03, 2021 0.4200 0.4200 0.4061 0.4068 45,589 -0.01(-3.14%)
Sep 02, 2021 0.4051 0.4480 0.4051 0.4200 69,948 -0.00(-0.24%)
Sep 01, 2021 0.4050 0.4369 0.4050 0.4210 164,553 +0.02(+5.25%)
Aug 31, 2021 0.4300 0.4300 0.3900 0.4000 56,250 -0.01(-2.44%)
Aug 30, 2021 0.4000 0.4371 0.4000 0.4100 60,025 +0.00(+0.00%)
Aug 27, 2021 0.3950 0.4145 0.3800 0.4100 130,792 +0.01(+2.50%)
Aug 26, 2021 0.3866 0.4142 0.3842 0.4000 46,623 -0.00(-0.50%)
Aug 25, 2021 0.4099 0.4128 0.3961 0.4020 82,614 -0.00(-0.74%)
Aug 24, 2021 0.3933 0.4099 0.3850 0.4050 72,279 +0.01(+2.02%)
Aug 23, 2021 0.4005 0.4195 0.3864 0.3970 136,809 -0.01(-3.15%)
Aug 20, 2021 0.4198 0.4198 0.3961 0.4099 141,826 +0.01(+1.84%)
Aug 19, 2021 0.4061 0.4250 0.3950 0.4025 126,170 -0.02(-4.12%)
Aug 18, 2021 0.4500 0.4500 0.4000 0.4198 83,186 +0.01(+2.39%)
Aug 17, 2021 0.4025 0.4260 0.4025 0.4100 48,425 +0.00(+1.23%)
Aug 16, 2021 0.4700 0.4700 0.3771 0.4050 94,978 -0.02(-3.98%)
Aug 13, 2021 0.4150 0.4650 0.4067 0.4218 82,329 +0.00(+0.43%)
Aug 12, 2021 0.3825 0.4410 0.3825 0.4200 58,260 +0.02(+5.00%)
Aug 11, 2021 0.4600 0.4600 0.4000 0.4000 74,904 -0.06(-12.47%)
Aug 10, 2021 0.3850 0.4698 0.3850 0.4570 62,815 +0.05(+11.46%)
Aug 09, 2021 0.3869 0.4161 0.3529 0.4100 59,370 +0.01(+2.50%)
Aug 06, 2021 0.4272 0.4272 0.3630 0.4000 551,429 -0.03(-7.04%)
Aug 05, 2021 0.4755 0.4875 0.4076 0.4303 143,403 -0.04(-7.56%)
Aug 04, 2021 0.4904 0.4950 0.4655 0.4655 183,253 -0.01(-2.96%)
Aug 03, 2021 0.4900 0.5041 0.4200 0.4797 142,346 -0.03(-5.94%)
Aug 02, 2021 0.4450 0.5134 0.4400 0.5100 218,575 +0.06(+13.33%)
Jul 30, 2021 0.4396 0.4784 0.4311 0.4500 334,572 +0.02(+4.65%)
Jul 29, 2021 0.3900 0.4480 0.3900 0.4300 138,310 +0.02(+5.16%)
Jul 28, 2021 0.3505 0.4345 0.3500 0.4089 204,541 +0.04(+11.94%)
Jul 27, 2021 0.3330 0.3900 0.3330 0.3653 24,092 -0.01(-3.87%)
Jul 26, 2021 0.3500 0.3889 0.3400 0.3800 130,491 +0.03(+8.57%)
Jul 23, 2021 0.3500 0.3780 0.3408 0.3500 101,095 -0.00(-0.54%)
Jul 22, 2021 0.3550 0.3631 0.3447 0.3519 71,607 -0.00(-0.87%)
Jul 21, 2021 0.3780 0.3780 0.3480 0.3550 153,319 -0.00(-1.17%)
Jul 20, 2021 0.3150 0.3733 0.3150 0.3592 227,878 +0.02(+4.57%)
Jul 19, 2021 0.3600 0.3821 0.3400 0.3435 305,310 -0.04(-10.78%)
Jul 16, 2021 0.3555 0.3896 0.3555 0.3850 179,678 -0.00(-1.00%)
Jul 15, 2021 0.4175 0.4175 0.3807 0.3889 308,187 -0.03(-6.27%)
Jul 14, 2021 0.4402 0.4837 0.4010 0.4149 259,700 -0.04(-7.80%)
Jul 13, 2021 0.4100 0.4738 0.4100 0.4500 259,827 +0.03(+7.14%)
Jul 12, 2021 0.4400 0.4845 0.4000 0.4200 553,778 -0.04(-8.68%)
Jul 09, 2021 0.4765 0.4900 0.4500 0.4599 283,169 -0.02(-3.93%)
Jul 08, 2021 0.4600 0.4999 0.4381 0.4787 263,627 +0.02(+4.07%)
Jul 07, 2021 0.4746 0.4900 0.4500 0.4600 171,532 -0.02(-4.56%)
Jul 06, 2021 0.5000 0.5225 0.4600 0.4820 265,854 -0.03(-6.06%)
Jul 02, 2021 0.5598 0.5598 0.5000 0.5131 81,343 -0.01(-1.33%)
Jul 01, 2021 0.5000 0.5649 0.5000 0.5200 225,752 +0.01(+1.96%)
Jun 30, 2021 0.5000 0.5581 0.5000 0.5100 43,697 -0.02(-4.40%)
Jun 29, 2021 0.5580 0.5780 0.5100 0.5335 239,475 -0.03(-5.99%)
Jun 28, 2021 0.5800 0.5800 0.5504 0.5675 121,636 +0.02(+3.99%)
Jun 25, 2021 0.5700 0.5797 0.5200 0.5457 109,511 -0.01(-2.55%)
Jun 24, 2021 0.5100 0.5825 0.5100 0.5600 87,218 +0.03(+5.68%)
Jun 23, 2021 0.5587 0.5587 0.5110 0.5299 118,288 -0.01(-2.59%)
Jun 22, 2021 0.5429 0.5550 0.5003 0.5440 200,455 -0.01(-1.09%)
Jun 21, 2021 0.5378 0.5768 0.5240 0.5500 333,601 -0.00(-0.87%)
Jun 18, 2021 0.6396 0.6400 0.5300 0.5548 421,191 -0.07(-11.08%)
Jun 17, 2021 0.6049 0.6350 0.6049 0.6239 170,109 +0.01(+1.22%)
Jun 16, 2021 0.6168 0.6370 0.6100 0.6164 300,371 -0.00(-0.58%)
Jun 15, 2021 0.5845 0.6400 0.5845 0.6200 410,379 +0.03(+4.47%)
Jun 14, 2021 0.5967 0.6011 0.5000 0.5935 729,692 +0.03(+5.98%)
Jun 11, 2021 0.5292 0.5760 0.5160 0.5600 1,037,000 +0.08(+16.67%)
Jun 10, 2021 0.4807 0.4807 0.4548 0.4800 98,612 +0.00(+0.97%)
Jun 09, 2021 0.4693 0.4819 0.4571 0.4754 145,883 +0.01(+1.30%)
Jun 08, 2021 0.4916 0.4916 0.4600 0.4693 72,858 +0.00(+0.47%)
Jun 07, 2021 0.4500 0.4800 0.4500 0.4671 226,869 -0.01(-2.69%)
Jun 04, 2021 0.4514 0.5091 0.4514 0.4800 131,798 -0.02(-3.58%)
Jun 03, 2021 0.4516 0.5161 0.4516 0.4978 155,117 -0.00(-0.44%)
Jun 02, 2021 0.5370 0.5370 0.4846 0.5000 261,920 +0.00(+0.91%)
Jun 01, 2021 0.5408 0.5408 0.4900 0.4955 149,049 -0.01(-2.84%)
May 28, 2021 0.4915 0.5150 0.4915 0.5100 108,117 +0.01(+2.00%)
May 27, 2021 0.5150 0.5200 0.4915 0.5000 104,233 -0.01(-2.34%)
May 26, 2021 0.5076 0.5150 0.4852 0.5120 199,950 +0.01(+1.37%)
May 25, 2021 0.4928 0.5309 0.4895 0.5051 83,839 -0.03(-5.22%)
May 24, 2021 0.4800 0.5800 0.4800 0.5329 76,706 +0.05(+10.86%)
May 21, 2021 0.5518 0.5536 0.4623 0.4807 376,349 -0.05(-9.46%)
May 20, 2021 0.5610 0.5628 0.5304 0.5309 90,797 -0.02(-4.39%)
May 19, 2021 0.5600 0.5810 0.5450 0.5553 142,229 -0.03(-4.52%)
May 18, 2021 0.6000 0.6000 0.5601 0.5816 226,600 +0.01(+1.04%)
May 17, 2021 0.6000 0.6100 0.5600 0.5756 334,821 -0.00(-0.76%)
May 14, 2021 0.5600 0.5959 0.5584 0.5800 227,041 +0.02(+4.50%)
May 13, 2021 0.5965 0.6191 0.5550 0.5550 331,938 -0.03(-5.90%)
May 12, 2021 0.6005 0.6127 0.5618 0.5898 355,004 +0.00(+0.17%)
May 11, 2021 0.5650 0.6100 0.5369 0.5888 295,295 +0.03(+5.33%)
May 10, 2021 0.5830 0.6121 0.5500 0.5590 375,268 -0.03(-4.44%)
May 07, 2021 0.5200 0.6225 0.5200 0.5850 169,692 +0.05(+10.38%)
May 06, 2021 0.6091 0.6155 0.5200 0.5300 476,042 -0.07(-12.19%)
May 05, 2021 0.6717 0.6717 0.5705 0.6036 314,976 -0.03(-4.19%)
May 04, 2021 0.6750 0.6880 0.6089 0.6300 410,621 -0.04(-5.97%)
May 03, 2021 0.6680 0.6900 0.6547 0.6700 397,548 +0.03(+4.38%)
Apr 30, 2021 0.6100 0.6670 0.6100 0.6419 498,200 +0.01(+1.45%)
Apr 29, 2021 0.5800 0.6450 0.5701 0.6327 723,820 +0.07(+13.18%)
Apr 28, 2021 0.5800 0.5900 0.5500 0.5590 301,690 +0.01(+1.64%)
Apr 27, 2021 0.6000 0.6000 0.5500 0.5500 414,664 -0.04(-6.67%)
Apr 26, 2021 0.5500 0.5998 0.5220 0.5893 904,234 +0.07(+12.89%)
Apr 23, 2021 0.5784 0.5784 0.4400 0.5220 486,900 +0.06(+13.48%)
Apr 22, 2021 0.4458 0.5000 0.4310 0.4600 378,286 +0.02(+4.45%)
Apr 21, 2021 0.4173 0.4500 0.4150 0.4404 242,137 +0.03(+6.63%)
Apr 20, 2021 0.4892 0.4892 0.4037 0.4130 304,994 -0.02(-3.95%)
Apr 19, 2021 0.4850 0.5400 0.4275 0.4300 345,498 -0.05(-10.40%)
Apr 16, 2021 0.5174 0.5174 0.4711 0.4799 135,700 -0.02(-4.65%)
Apr 15, 2021 0.5015 0.5100 0.4695 0.5033 93,448 +0.02(+3.20%)
Apr 14, 2021 0.5036 0.5354 0.4779 0.4877 519,779 -0.03(-6.05%)
Apr 13, 2021 0.4562 0.5216 0.4562 0.5191 537,761 -0.01(-2.06%)
Apr 12, 2021 0.4570 0.5330 0.4570 0.5300 984,006 +0.07(+14.27%)
Apr 09, 2021 0.4500 0.4638 0.4400 0.4638 155,600 +0.02(+5.41%)
Apr 08, 2021 0.4460 0.4500 0.4200 0.4400 210,154 +0.00(+0.14%)
Apr 07, 2021 0.4945 0.4949 0.4000 0.4394 629,033 -0.05(-10.33%)
Apr 06, 2021 0.4900 0.4920 0.4577 0.4900 219,337 +0.01(+2.23%)
Apr 05, 2021 0.4663 0.4900 0.4500 0.4793 269,844 +0.03(+6.51%)
Apr 01, 2021 0.4300 0.4600 0.4148 0.4500 266,500 +0.02(+4.82%)
Mar 31, 2021 0.4430 0.4430 0.4202 0.4293 317,051 -0.01(-3.09%)
Mar 30, 2021 0.4673 0.4783 0.4240 0.4430 647,641 +0.00(+1.05%)
Mar 29, 2021 0.4747 0.4900 0.4213 0.4384 698,006 -0.02(-5.21%)
Mar 26, 2021 0.4350 0.4649 0.3939 0.4625 844,900 +0.03(+6.32%)
Mar 25, 2021 0.4002 0.4350 0.3658 0.4350 142,571 +0.04(+9.71%)
Mar 24, 2021 0.3942 0.4152 0.3801 0.3965 187,287 +0.00(+0.74%)
Mar 23, 2021 0.4609 0.4609 0.3802 0.3936 545,298 -0.07(-14.19%)
Mar 22, 2021 0.4000 0.4716 0.4000 0.4587 883,396 +0.06(+14.82%)
Mar 19, 2021 0.3600 0.4000 0.3313 0.3995 334,300 +0.04(+10.97%)
Mar 18, 2021 0.3600 0.3665 0.3431 0.3600 167,332 +0.01(+2.86%)
Mar 17, 2021 0.3600 0.3768 0.3315 0.3500 211,350 -0.01(-2.78%)
Mar 16, 2021 0.3600 0.3800 0.3279 0.3600 486,401 -0.01(-1.37%)
Mar 15, 2021 0.3209 0.3975 0.3184 0.3650 1,187,282 +0.04(+13.42%)
Mar 12, 2021 0.2938 0.3250 0.2910 0.3218 106,300 -0.00(-0.46%)
Mar 11, 2021 0.2956 0.3300 0.2956 0.3233 89,956 +0.03(+8.78%)
Mar 10, 2021 0.2950 0.3000 0.2900 0.2972 76,871 -0.00(-0.93%)
Mar 09, 2021 0.3172 0.3172 0.2810 0.3000 305,809 -0.01(-1.64%)
Mar 08, 2021 0.2992 0.3111 0.2900 0.3050 34,196 +0.02(+5.17%)
Mar 05, 2021 0.3400 0.3400 0.2751 0.2900 388,800 -0.03(-9.09%)
Mar 04, 2021 0.3400 0.3600 0.2888 0.3190 247,227 -0.02(-6.18%)
Mar 03, 2021 0.3515 0.3650 0.3273 0.3400 235,803 +0.00(+0.00%)
Mar 02, 2021 0.3111 0.3688 0.3111 0.3400 139,192 +0.02(+6.02%)
Mar 01, 2021 0.3350 0.3500 0.3200 0.3207 107,176 -0.00(-1.38%)
Feb 26, 2021 0.3360 0.3600 0.3004 0.3252 144,500 -0.02(-5.02%)
Feb 25, 2021 0.3400 0.3900 0.3350 0.3424 431,821 +0.00(+0.71%)
Feb 24, 2021 0.2885 0.3400 0.2885 0.3400 174,998 +0.04(+12.58%)
Feb 23, 2021 0.3300 0.3502 0.2888 0.3020 209,708 -0.04(-11.98%)
Feb 22, 2021 0.3300 0.3550 0.3113 0.3431 180,740 -0.01(-2.80%)
Feb 19, 2021 0.3752 0.3752 0.3400 0.3530 228,500 -0.02(-5.11%)
Feb 18, 2021 0.3745 0.3900 0.3150 0.3720 494,339 -0.01(-2.11%)
Feb 17, 2021 0.3389 0.3820 0.3259 0.3800 1,143,643 +0.05(+16.92%)
Feb 16, 2021 0.2950 0.3319 0.2922 0.3250 301,225 +0.04(+12.07%)
Feb 12, 2021 0.3080 0.3200 0.2870 0.2900 234,100 -0.02(-6.45%)
Feb 11, 2021 0.3137 0.3300 0.2850 0.3100 515,841 -0.01(-1.59%)
Feb 10, 2021 0.3002 0.3450 0.3002 0.3150 452,508 -0.03(-7.35%)
Feb 09, 2021 0.3400 0.3496 0.3100 0.3400 484,648 +0.00(+0.44%)
Feb 08, 2021 0.3149 0.3463 0.3149 0.3385 778,964 +0.02(+7.70%)
Feb 05, 2021 0.2850 0.3300 0.2808 0.3143 709,500 +0.03(+11.49%)
Feb 04, 2021 0.2576 0.2819 0.2375 0.2819 463,644 +0.03(+12.76%)
Feb 03, 2021 0.2338 0.2500 0.2219 0.2500 305,507 +0.02(+8.70%)
Feb 02, 2021 0.2400 0.2566 0.2280 0.2300 418,190 -0.00(-1.92%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.