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

Fsd Pharma Inc Cl B (OP: FSDDF )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.2500 0.2830 0.2455 0.2665 766,265 +0.02(+9.00%)
Jan 30, 2019 0.2410 0.2500 0.2210 0.2445 287,691 +0.01(+4.04%)
Jan 29, 2019 0.2417 0.2420 0.2240 0.2350 142,640 +0.00(+0.00%)
Jan 28, 2019 0.2197 0.2350 0.2110 0.2350 963,712 +0.01(+4.96%)
Jan 25, 2019 0.2090 0.2290 0.2090 0.2239 313,100 +0.01(+6.16%)
Jan 24, 2019 0.2409 0.2409 0.2100 0.2109 164,308 -0.02(-6.68%)
Jan 23, 2019 0.2303 0.2482 0.2260 0.2260 153,184 -0.01(-5.83%)
Jan 22, 2019 0.2448 0.2460 0.2230 0.2400 226,069 -0.00(-1.88%)
Jan 18, 2019 0.2453 0.2580 0.2400 0.2446 212,400 +0.00(+1.92%)
Jan 17, 2019 0.2470 0.2470 0.2300 0.2400 386,993 -0.02(-6.58%)
Jan 16, 2019 0.2502 0.2579 0.2370 0.2569 354,555 -0.00(-1.19%)
Jan 15, 2019 0.2667 0.2768 0.2540 0.2600 644,808 -0.02(-5.66%)
Jan 14, 2019 0.2850 0.3030 0.2700 0.2756 422,687 -0.01(-2.96%)
Jan 11, 2019 0.3170 0.3210 0.2666 0.2840 948,100 -0.04(-11.25%)
Jan 10, 2019 0.3400 0.3416 0.3120 0.3200 843,039 +0.01(+2.79%)
Jan 09, 2019 0.2650 0.3199 0.2650 0.3113 756,244 +0.05(+17.47%)
Jan 08, 2019 0.2411 0.2728 0.2411 0.2650 498,266 +0.04(+15.22%)
Jan 07, 2019 0.2246 0.2390 0.2150 0.2300 182,080 +0.02(+7.03%)
Jan 04, 2019 0.2150 0.2158 0.2100 0.2149 320,900 -0.00(-0.05%)
Jan 03, 2019 0.2248 0.2310 0.2100 0.2150 188,145 -0.01(-5.83%)
Jan 02, 2019 0.2052 0.2283 0.2050 0.2283 334,518 +0.01(+6.73%)
Dec 31, 2018 0.2150 0.2150 0.1950 0.2139 565,400 +0.00(+1.91%)
Dec 28, 2018 0.2190 0.2190 0.2000 0.2099 704,300 +0.00(+0.43%)
Dec 27, 2018 0.2078 0.2100 0.1996 0.2090 195,597 -0.00(-1.60%)
Dec 26, 2018 0.2026 0.2220 0.1900 0.2124 316,485 +0.00(+1.14%)
Dec 24, 2018 0.1973 0.2100 0.1900 0.2100 176,500 +0.00(+0.00%)
Dec 21, 2018 0.2173 0.2185 0.2000 0.2100 605,700 -0.01(-4.24%)
Dec 20, 2018 0.2000 0.2193 0.1933 0.2193 362,126 +0.01(+4.83%)
Dec 19, 2018 0.2100 0.2200 0.2050 0.2092 389,857 -0.00(-1.37%)
Dec 18, 2018 0.2084 0.2243 0.2084 0.2121 182,418 -0.01(-5.57%)
Dec 17, 2018 0.2297 0.2340 0.2100 0.2246 268,580 +0.00(+0.72%)
Dec 14, 2018 0.2200 0.2299 0.2200 0.2230 205,400 -0.01(-3.46%)
Dec 13, 2018 0.2358 0.2418 0.2220 0.2310 139,685 -0.01(-2.16%)
Dec 12, 2018 0.2361 0.2420 0.2230 0.2361 311,332 +0.00(+0.04%)
Dec 11, 2018 0.2395 0.2407 0.2245 0.2360 332,109 -0.00(-1.21%)
Dec 10, 2018 0.2361 0.2450 0.2220 0.2389 251,250 -0.00(-0.58%)
Dec 07, 2018 0.2500 0.2583 0.2300 0.2403 303,900 +0.00(+0.13%)
Dec 06, 2018 0.2270 0.2478 0.2144 0.2400 510,242 -0.01(-4.00%)
Dec 04, 2018 0.2695 0.2700 0.2330 0.2500 379,600 -0.01(-5.34%)
Dec 03, 2018 0.3230 0.3300 0.2600 0.2641 1,078,593 -0.04(-11.97%)
Nov 30, 2018 0.2700 0.3200 0.2670 0.3000 713,900 +0.03(+11.11%)
Nov 29, 2018 0.2690 0.2883 0.2508 0.2700 268,892 +0.00(+1.50%)
Nov 28, 2018 0.2200 0.2780 0.2000 0.2660 689,020 +0.05(+25.47%)
Nov 27, 2018 0.2130 0.2170 0.1900 0.2120 703,207 -0.01(-3.64%)
Nov 26, 2018 0.2479 0.2600 0.2200 0.2200 349,560 -0.03(-12.87%)
Nov 23, 2018 0.2645 0.2683 0.2502 0.2525 120,200 -0.02(-7.10%)
Nov 21, 2018 0.2718 0.2718 0.2718 0 +0.01(+5.35%)
Nov 20, 2018 0.2550 0.2800 0.2500 0.2580 1,028,924 -0.03(-10.32%)
Nov 19, 2018 0.3120 0.3128 0.2600 0.2877 369,697 -0.03(-8.46%)
Nov 16, 2018 0.3149 0.3295 0.3085 0.3143 207,900 -0.01(-4.56%)
Nov 15, 2018 0.3278 0.3390 0.3090 0.3293 227,473 +0.01(+2.91%)
Nov 14, 2018 0.3290 0.3410 0.3100 0.3200 478,847 -0.02(-5.88%)
Nov 13, 2018 0.3385 0.3720 0.3277 0.3400 256,583 +0.01(+3.03%)
Nov 12, 2018 0.3448 0.3459 0.3200 0.3300 359,021 -0.03(-7.33%)
Nov 09, 2018 0.3500 0.3650 0.3420 0.3561 346,200 -0.00(-1.08%)
Nov 08, 2018 0.3850 0.3850 0.3600 0.3600 155,621 -0.02(-5.11%)
Nov 07, 2018 0.3700 0.3855 0.3500 0.3794 356,419 +0.01(+2.54%)
Nov 06, 2018 0.3400 0.3983 0.3400 0.3700 436,401 +0.02(+4.46%)
Nov 05, 2018 0.3800 0.3840 0.3400 0.3542 534,028 -0.02(-4.37%)
Nov 02, 2018 0.3676 0.3830 0.3600 0.3704 423,500 -0.00(-0.03%)
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.