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

SCWorx Corp. - Common Stock (NQ: WORX )

1.980 +0.100 (+5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 0.4010 0.4317 0.4000 0.4000 39,908 -0.01(-3.61%)
Jan 30, 2023 0.4269 0.4999 0.4012 0.4150 193,061 +0.01(+3.75%)
Jan 27, 2023 0.4150 0.4300 0.3951 0.4000 33,622 +0.00(+0.03%)
Jan 26, 2023 0.3900 0.4100 0.3900 0.3999 13,162 +0.01(+2.20%)
Jan 25, 2023 0.4000 0.4299 0.3901 0.3913 81,137 -0.03(-7.05%)
Jan 24, 2023 0.4100 0.4399 0.4100 0.4210 21,380 +0.03(+7.95%)
Jan 23, 2023 0.4226 0.4360 0.3881 0.3900 126,627 -0.03(-7.39%)
Jan 20, 2023 0.4440 0.4499 0.4080 0.4211 32,476 -0.01(-2.97%)
Jan 19, 2023 0.4900 0.4896 0.2975 0.4340 249,401 -0.01(-1.50%)
Jan 18, 2023 0.4580 0.4896 0.4280 0.4406 96,673 -0.00(-0.16%)
Jan 17, 2023 0.4897 0.4897 0.4321 0.4413 39,431 +0.00(+0.23%)
Jan 13, 2023 0.4500 0.4788 0.4280 0.4403 21,185 -0.01(-2.16%)
Jan 12, 2023 0.4546 0.4897 0.4400 0.4500 46,175 -0.02(-4.19%)
Jan 11, 2023 0.4646 0.4900 0.4495 0.4697 32,341 -0.00(-0.34%)
Jan 10, 2023 0.4300 0.4799 0.4300 0.4713 5,732 +0.02(+4.73%)
Jan 09, 2023 0.4527 0.4800 0.4322 0.4500 19,939 +0.01(+2.20%)
Jan 06, 2023 0.4510 0.4621 0.4321 0.4403 59,381 -0.02(-4.28%)
Jan 05, 2023 0.4551 0.4799 0.4551 0.4600 67,515 -0.03(-6.52%)
Jan 04, 2023 0.3889 0.5096 0.3748 0.4921 308,355 +0.10(+26.57%)
Jan 03, 2023 0.4000 0.4070 0.3800 0.3888 27,167 -0.01(-1.82%)
Dec 30, 2022 0.4055 0.4056 0.3881 0.3960 76,091 -0.01(-3.39%)
Dec 29, 2022 0.3900 0.4100 0.3861 0.4099 44,347 +0.01(+1.84%)
Dec 28, 2022 0.4100 0.4100 0.3924 0.4025 20,540 -0.01(-1.88%)
Dec 27, 2022 0.4100 0.4216 0.4102 0.4102 44,319 +0.00(+0.00%)
Dec 23, 2022 0.3889 0.4216 0.3889 0.4102 11,771 +0.03(+7.95%)
Dec 22, 2022 0.4150 0.4151 0.3800 0.3800 76,413 -0.04(-10.38%)
Dec 21, 2022 0.4100 0.4301 0.4000 0.4240 117,175 +0.00(+0.93%)
Dec 20, 2022 0.4400 0.4400 0.4200 0.4201 64,330 -0.01(-1.85%)
Dec 19, 2022 0.4410 0.5000 0.4280 0.4280 85,771 -0.05(-10.83%)
Dec 16, 2022 0.4900 0.5268 0.4701 0.4800 56,808 -0.01(-2.04%)
Dec 15, 2022 0.5500 0.5500 0.4856 0.4900 52,183 -0.04(-7.53%)
Dec 14, 2022 0.5500 0.5600 0.5100 0.5299 49,678 +0.02(+3.88%)
Dec 13, 2022 0.5350 0.5670 0.5100 0.5101 20,765 +0.00(+0.02%)
Dec 12, 2022 0.5100 0.6000 0.5001 0.5100 56,394 +0.00(+0.00%)
Dec 09, 2022 0.5100 0.5500 0.5060 0.5100 48,268 -0.02(-3.56%)
Dec 08, 2022 0.4800 0.5699 0.4800 0.5288 81,967 -0.05(-8.83%)
Dec 07, 2022 0.6400 0.6435 0.4800 0.5800 380,644 -0.15(-20.55%)
Dec 06, 2022 0.8100 0.8200 0.6905 0.7300 1,773,919 +0.06(+9.74%)
Dec 05, 2022 0.5700 0.7259 0.5654 0.6652 322,447 +0.10(+18.32%)
Dec 02, 2022 0.4740 0.5990 0.4740 0.5622 174,258 +0.10(+22.16%)
Dec 01, 2022 0.4500 0.4900 0.4500 0.4602 85,247 +0.00(+0.04%)
Nov 30, 2022 0.4851 0.4863 0.4500 0.4600 20,906 -0.02(-4.54%)
Nov 29, 2022 0.4900 0.4950 0.4402 0.4819 37,150 -0.01(-2.98%)
Nov 28, 2022 0.5000 0.5325 0.4967 0.4967 28,413 -0.04(-7.50%)
Nov 25, 2022 0.5500 0.5500 0.5370 0.5370 21,981 +0.01(+2.29%)
Nov 23, 2022 0.5555 0.5899 0.5016 0.5250 27,564 +0.03(+7.12%)
Nov 22, 2022 0.5013 0.5273 0.4900 0.4901 5,053 -0.03(-5.20%)
Nov 21, 2022 0.5200 0.5476 0.4923 0.5170 16,867 -0.01(-2.73%)
Nov 18, 2022 0.5512 0.5512 0.5315 0.5315 4,360 +0.01(+1.24%)
Nov 17, 2022 0.5500 0.5565 0.5250 0.5250 17,995 -0.04(-6.25%)
Nov 16, 2022 0.5600 0.5605 0.5600 0.5600 21,924 -0.00(-0.88%)
Nov 15, 2022 0.5600 0.5900 0.5600 0.5650 9,805 -0.01(-0.88%)
Nov 14, 2022 0.6000 0.6000 0.5700 0.5700 2,909 +0.00(+0.00%)
Nov 11, 2022 0.5900 0.5900 0.5700 0.5700 19,756 -0.01(-2.41%)
Nov 10, 2022 0.5740 0.5940 0.5700 0.5841 28,889 +0.01(+1.44%)
Nov 09, 2022 0.5915 0.6015 0.5600 0.5758 26,360 -0.03(-4.84%)
Nov 08, 2022 0.5900 0.6280 0.5901 0.6051 6,030 -0.02(-3.92%)
Nov 07, 2022 0.5901 0.6400 0.5901 0.6298 1,442 +0.04(+6.73%)
Nov 04, 2022 0.6100 0.6300 0.5900 0.5901 39,865 -0.01(-1.65%)
Nov 03, 2022 0.6001 0.6340 0.6000 0.6000 8,483 +0.00(+0.00%)
Nov 02, 2022 0.6300 0.6253 0.6000 0.6000 8,612 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.