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

Edesa Biotech Inc (NQ: EDSA )

4.590 +0.030 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 29, 2021 5.720 5.812 5.430 5.760 249,400 +0.11(+1.95%)
Jan 28, 2021 5.850 6.100 5.570 5.650 429,501 -0.45(-7.38%)
Jan 27, 2021 6.950 6.950 6.000 6.100 1,121,314 -1.38(-18.45%)
Jan 26, 2021 8.920 9.100 7.000 7.480 16,462,370 +1.95(+35.26%)
Jan 25, 2021 5.900 5.900 5.200 5.530 231,300 -0.26(-4.49%)
Jan 22, 2021 5.150 5.990 5.150 5.790 363,800 +0.66(+12.87%)
Jan 21, 2021 5.580 5.600 5.010 5.130 366,462 -0.54(-9.52%)
Jan 20, 2021 5.940 7.300 5.110 5.670 3,120,695 +0.58(+11.39%)
Jan 19, 2021 4.920 5.100 4.850 5.090 78,519 +0.25(+5.17%)
Jan 15, 2021 4.990 5.090 4.830 4.840 50,000 -0.11(-2.22%)
Jan 14, 2021 4.860 5.040 4.850 4.950 49,458 +0.05(+1.02%)
Jan 13, 2021 5.020 5.090 4.755 4.900 48,562 -0.08(-1.61%)
Jan 12, 2021 5.030 5.070 4.850 4.980 61,686 +0.03(+0.61%)
Jan 11, 2021 4.950 5.150 4.900 4.950 96,448 +0.05(+1.02%)
Jan 08, 2021 4.620 4.913 4.620 4.900 92,200 +0.28(+6.06%)
Jan 07, 2021 4.470 4.730 4.470 4.620 40,788 +0.17(+3.82%)
Jan 06, 2021 4.450 4.690 4.440 4.450 52,651 +0.07(+1.60%)
Jan 05, 2021 4.320 4.490 4.270 4.380 58,710 +0.08(+1.86%)
Jan 04, 2021 4.270 4.460 4.055 4.300 84,479 +0.05(+1.18%)
Dec 31, 2020 4.250 4.250 4.250 83,251 -0.07(-1.62%)
Dec 30, 2020 4.580 4.620 4.320 4.320 83,251 -0.17(-3.79%)
Dec 29, 2020 4.720 4.720 4.315 4.490 126,730 -0.21(-4.47%)
Dec 28, 2020 4.800 4.970 4.700 4.700 69,111 -0.09(-1.88%)
Dec 24, 2020 4.820 4.990 4.760 4.790 30,700 -0.03(-0.62%)
Dec 23, 2020 5.070 5.070 4.610 4.820 231,566 -0.21(-4.17%)
Dec 22, 2020 5.220 5.300 5.030 5.030 50,782 -0.18(-3.45%)
Dec 21, 2020 5.210 5.350 5.000 5.210 99,474 +0.01(+0.19%)
Dec 18, 2020 5.370 5.470 5.200 5.200 84,800 -0.10(-1.89%)
Dec 17, 2020 5.220 5.370 5.104 5.300 64,529 +0.16(+3.11%)
Dec 16, 2020 4.970 5.230 4.940 5.140 82,727 +0.13(+2.59%)
Dec 15, 2020 4.990 5.200 4.970 5.010 29,895 +0.03(+0.60%)
Dec 14, 2020 5.000 5.400 4.900 4.980 104,733 +0.04(+0.81%)
Dec 11, 2020 5.430 5.500 4.750 4.940 186,200 -0.49(-9.02%)
Dec 10, 2020 4.190 5.500 4.180 5.430 442,950 +1.12(+25.99%)
Dec 09, 2020 4.600 4.890 4.300 4.310 81,348 -0.32(-6.91%)
Dec 08, 2020 4.720 4.800 4.500 4.630 105,894 -0.12(-2.53%)
Dec 07, 2020 5.000 5.120 4.750 4.750 65,738 -0.15(-3.06%)
Dec 04, 2020 4.950 5.030 4.818 4.900 44,600 -0.10(-2.00%)
Dec 03, 2020 4.700 5.040 4.650 5.000 75,465 +0.36(+7.76%)
Dec 02, 2020 4.980 4.990 4.570 4.640 126,651 -0.29(-5.88%)
Dec 01, 2020 5.210 5.270 4.930 4.930 106,042 -0.28(-5.42%)
Nov 30, 2020 5.300 5.508 5.110 5.212 99,325 -0.06(-1.09%)
Nov 27, 2020 5.310 5.476 5.210 5.270 45,400 -0.03(-0.57%)
Nov 25, 2020 5.300 5.380 5.110 5.300 49,400 -0.06(-1.12%)
Nov 24, 2020 5.610 5.610 5.300 5.360 51,176 -0.21(-3.77%)
Nov 23, 2020 5.320 5.690 5.220 5.570 142,787 +0.37(+7.12%)
Nov 20, 2020 5.010 5.368 4.900 5.200 99,700 +0.20(+4.00%)
Nov 19, 2020 5.000 5.120 4.890 5.000 120,376 +0.02(+0.40%)
Nov 18, 2020 5.180 5.390 4.870 4.980 144,895 -0.23(-4.41%)
Nov 17, 2020 5.150 5.230 4.970 5.210 68,930 +0.13(+2.56%)
Nov 16, 2020 5.330 5.440 5.010 5.080 88,502 -0.28(-5.22%)
Nov 13, 2020 5.580 5.580 5.250 5.360 105,600 -0.20(-3.60%)
Nov 12, 2020 5.700 5.740 5.440 5.560 57,364 -0.07(-1.24%)
Nov 11, 2020 5.600 5.880 5.390 5.630 31,611 +0.11(+1.99%)
Nov 10, 2020 5.390 5.660 5.198 5.520 76,924 +0.12(+2.22%)
Nov 09, 2020 5.800 5.980 5.400 5.400 137,593 -0.33(-5.76%)
Nov 06, 2020 5.960 6.140 5.680 5.730 125,200 -0.33(-5.45%)
Nov 05, 2020 6.130 6.260 6.050 6.060 28,244 -0.02(-0.33%)
Nov 04, 2020 6.160 6.290 6.000 6.080 40,988 -0.05(-0.82%)
Nov 03, 2020 6.220 6.220 5.920 6.130 42,164 +0.09(+1.49%)
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.