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

(TSV: STS )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 0.1050 0.1050 0.1050 0.1050 107,500 +0.00(+0.00%)
Jan 28, 2021 0.1100 0.1100 0.1050 0.1050 165,900 -0.01(-4.55%)
Jan 27, 2021 0.1100 0.1100 0.1100 0.1100 5,076 +0.00(+0.00%)
Jan 26, 2021 0.1000 0.1100 0.1000 0.1100 26,500 +0.01(+10.00%)
Jan 25, 2021 0.1100 0.1100 0.1000 0.1000 42,555 -0.00(-4.76%)
Jan 22, 2021 0.1000 0.1050 0.1000 0.1050 165,000 +0.00(+5.00%)
Jan 21, 2021 0.1050 0.1050 0.1000 0.1000 21,076 +0.00(+0.00%)
Jan 20, 2021 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
Jan 19, 2021 0.1100 0.1100 0.0900 0.0950 29,000 -0.01(-13.64%)
Jan 15, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jan 14, 2021 0.1050 0.1150 0.0900 0.1150 65,650 +0.01(+15.00%)
Jan 13, 2021 0.1000 0.1000 0.1000 0.1000 5,400 -0.00(-4.76%)
Jan 12, 2021 0.1050 0.1050 0.1000 0.1050 30,000 +0.01(+10.53%)
Jan 11, 2021 0.1000 0.1050 0.0950 0.0950 175,700 -0.01(-5.00%)
Jan 08, 2021 0.1050 0.1050 0.1000 0.1000 32,300 -0.01(-9.09%)
Jan 07, 2021 0.1350 0.1600 0.1000 0.1100 482,739 -0.03(-21.43%)
Jan 06, 2021 0.0600 0.1500 0.0600 0.1400 1,062,427 +0.08(+133.33%)
Jan 05, 2021 0.0600 0.0600 0.0600 0.0600 31,000 +0.01(+20.00%)
Jan 04, 2021 0.0550 0.0550 0.0500 0.0500 30,100 +0.00(+0.00%)
Dec 31, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2020 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Dec 29, 2020 0.0450 0.0450 0.0450 0.0450 48,606 +0.00(+0.00%)
Dec 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 22, 2020 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Dec 17, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 16, 2020 0.0450 0.0450 0.0400 0.0400 53,000 -0.00(-11.11%)
Dec 15, 2020 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0450 0.0400 0.0450 13,100 +0.00(+0.00%)
Dec 11, 2020 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+12.50%)
Dec 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 01, 2020 0.0450 0.0450 0.0450 0.0450 88,000 +0.00(+0.00%)
Nov 30, 2020 0.0500 0.0500 0.0450 0.0450 47,000 -0.01(-10.00%)
Nov 27, 2020 0.0500 0.0500 0.0500 0.0500 39,500 -0.00(-9.09%)
Nov 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 18, 2020 0.0500 0.0550 0.0500 0.0550 145,111 +0.01(+22.22%)
Nov 17, 2020 0.0450 0.0450 0.0450 0.0450 17,000 +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.