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

Viemed Healthcare Inc (NQ: VMD )

7.410 +0.210 (+2.92%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2024 7.230 7.450 7.226 7.410 283,371 +0.21(+2.92%)
May 30, 2024 7.060 7.220 7.060 7.200 85,437 +0.18(+2.56%)
May 29, 2024 7.070 7.150 6.990 7.020 120,725 -0.08(-1.13%)
May 28, 2024 7.120 7.230 6.950 7.100 289,569 +0.04(+0.57%)
May 24, 2024 6.890 7.140 6.880 7.060 223,733 +0.16(+2.32%)
May 23, 2024 7.070 7.070 6.800 6.900 119,885 -0.13(-1.85%)
May 22, 2024 7.030 7.100 6.950 7.030 123,174 +0.00(+0.00%)
May 21, 2024 7.090 7.170 6.930 7.030 311,499 -0.07(-0.99%)
May 20, 2024 7.100 7.130 7.070 7.100 177,325 -0.01(-0.14%)
May 17, 2024 7.100 7.183 7.060 7.110 181,488 +0.04(+0.57%)
May 16, 2024 6.970 7.145 6.965 7.070 217,374 +0.15(+2.17%)
May 15, 2024 6.770 7.000 6.680 6.920 264,692 +0.22(+3.28%)
May 14, 2024 7.080 7.100 6.690 6.700 205,411 -0.35(-4.96%)
May 13, 2024 7.140 7.330 6.900 7.050 266,263 -0.09(-1.33%)
May 10, 2024 7.130 7.255 6.920 7.145 300,697 +0.01(+0.21%)
May 09, 2024 7.270 7.330 7.050 7.130 111,484 -0.14(-1.93%)
May 08, 2024 7.590 7.730 7.250 7.270 146,764 -0.39(-5.09%)
May 07, 2024 8.200 8.200 7.600 7.660 179,372 -0.56(-6.81%)
May 06, 2024 8.180 8.245 8.080 8.220 108,917 +0.04(+0.49%)
May 03, 2024 8.310 8.311 8.030 8.180 101,743 -0.01(-0.12%)
May 02, 2024 8.390 8.430 8.120 8.190 92,450 -0.16(-1.92%)
May 01, 2024 8.220 8.500 8.170 8.350 87,261 +0.16(+1.95%)
Apr 30, 2024 8.250 8.339 8.120 8.190 100,947 -0.03(-0.36%)
Apr 29, 2024 8.390 8.400 8.210 8.220 136,450 -0.09(-1.08%)
Apr 26, 2024 7.890 8.310 7.840 8.310 56,433 +0.30(+3.75%)
Apr 25, 2024 8.000 8.070 7.940 8.010 75,127 -0.08(-0.99%)
Apr 24, 2024 8.000 8.165 7.965 8.090 139,294 +0.03(+0.37%)
Apr 23, 2024 7.830 8.235 7.830 8.060 136,441 +0.22(+2.81%)
Apr 22, 2024 7.900 7.970 7.810 7.840 89,086 -0.04(-0.51%)
Apr 19, 2024 7.750 7.990 7.740 7.880 125,729 +0.08(+1.03%)
Apr 18, 2024 7.830 7.960 7.680 7.800 129,673 -0.02(-0.26%)
Apr 17, 2024 8.180 8.330 7.810 7.820 81,842 -0.44(-5.33%)
Apr 16, 2024 8.130 8.350 8.030 8.260 93,191 +0.12(+1.47%)
Apr 15, 2024 8.180 8.230 8.040 8.140 100,609 -0.04(-0.49%)
Apr 12, 2024 8.190 8.240 8.025 8.180 107,962 -0.07(-0.85%)
Apr 11, 2024 8.040 8.350 8.040 8.250 123,083 +0.23(+2.87%)
Apr 10, 2024 8.160 8.230 7.980 8.020 118,340 -0.36(-4.30%)
Apr 09, 2024 8.530 8.640 8.360 8.380 75,426 -0.12(-1.41%)
Apr 08, 2024 8.520 8.530 8.360 8.500 83,230 +0.00(+0.00%)
Apr 05, 2024 8.850 8.870 8.450 8.500 84,542 -0.39(-4.39%)
Apr 04, 2024 9.020 9.135 8.860 8.890 101,961 -0.06(-0.67%)
Apr 03, 2024 8.810 9.060 8.810 8.950 81,564 +0.11(+1.24%)
Apr 02, 2024 9.340 9.340 8.830 8.840 88,425 -0.54(-5.76%)
Apr 01, 2024 9.430 9.430 9.260 9.380 187,233 -0.05(-0.53%)
Mar 28, 2024 9.440 9.485 9.485 9.430 181,338 +0.05(+0.53%)
Mar 27, 2024 9.150 9.470 9.150 9.380 174,515 +0.29(+3.19%)
Mar 26, 2024 9.140 9.240 9.075 9.090 94,522 +0.02(+0.22%)
Mar 25, 2024 9.090 9.250 8.800 9.070 157,539 -0.08(-0.87%)
Mar 22, 2024 9.540 9.540 9.112 9.150 124,638 -0.34(-3.58%)
Mar 21, 2024 9.470 9.700 9.440 9.490 101,093 +0.05(+0.53%)
Mar 20, 2024 9.370 9.560 9.290 9.440 147,950 +0.02(+0.21%)
Mar 19, 2024 9.540 9.670 9.350 9.420 114,953 -0.14(-1.46%)
Mar 18, 2024 9.660 9.850 9.430 9.560 242,416 -0.04(-0.42%)
Mar 15, 2024 9.230 9.660 9.150 9.600 2,403,375 +0.28(+3.00%)
Mar 14, 2024 9.460 9.470 9.230 9.320 164,846 -0.16(-1.69%)
Mar 13, 2024 9.470 9.570 9.310 9.480 135,678 +0.00(+0.00%)
Mar 12, 2024 9.240 9.520 9.190 9.480 172,070 +0.14(+1.50%)
Mar 11, 2024 9.770 10.00 9.040 9.340 278,575 -0.57(-5.75%)
Mar 08, 2024 9.960 10.44 9.641 9.910 187,433 -0.08(-0.80%)
Mar 07, 2024 9.560 10.02 9.300 9.990 221,891 +0.61(+6.50%)
Mar 06, 2024 9.170 9.550 9.170 9.380 212,437 +0.25(+2.74%)
Mar 05, 2024 9.110 9.370 8.920 9.130 281,732 -0.05(-0.54%)
Mar 04, 2024 8.640 9.410 8.640 9.180 379,968 +0.61(+7.12%)
Mar 01, 2024 8.510 8.835 8.470 8.570 90,502 +0.11(+1.30%)
Feb 29, 2024 8.660 8.670 8.400 8.460 77,166 -0.04(-0.47%)
Feb 28, 2024 8.550 8.650 8.400 8.500 90,035 -0.11(-1.28%)
Feb 27, 2024 8.860 8.882 8.580 8.610 44,662 -0.15(-1.71%)
Feb 26, 2024 8.580 8.900 8.540 8.760 135,114 +0.17(+1.98%)
Feb 23, 2024 8.210 8.660 8.210 8.590 99,760 +0.39(+4.76%)
Feb 22, 2024 8.360 8.430 7.960 8.200 161,908 -0.16(-1.91%)
Feb 21, 2024 8.410 8.470 8.260 8.360 88,923 -0.10(-1.18%)
Feb 20, 2024 8.660 8.660 8.430 8.460 76,815 -0.20(-2.31%)
Feb 16, 2024 8.850 8.870 8.583 8.660 96,503 -0.21(-2.37%)
Feb 15, 2024 8.570 8.880 8.460 8.870 107,356 +0.34(+3.99%)
Feb 14, 2024 8.520 8.622 8.400 8.530 80,167 +0.15(+1.79%)
Feb 13, 2024 8.820 8.960 8.330 8.380 110,682 -0.60(-6.68%)
Feb 12, 2024 8.930 9.020 8.835 8.980 122,369 +0.05(+0.56%)
Feb 09, 2024 8.530 8.955 8.530 8.930 151,793 +0.38(+4.44%)
Feb 08, 2024 8.400 8.590 8.375 8.550 59,135 +0.14(+1.66%)
Feb 07, 2024 8.520 8.520 8.251 8.410 69,365 -0.10(-1.18%)
Feb 06, 2024 8.210 8.570 8.210 8.510 99,463 +0.28(+3.40%)
Feb 05, 2024 8.150 8.405 8.070 8.230 134,362 +0.08(+0.98%)
Feb 02, 2024 8.150 8.300 8.150 8.150 47,305 -0.11(-1.33%)
Feb 01, 2024 8.170 8.260 8.000 8.260 101,785 +0.14(+1.72%)
Jan 31, 2024 7.990 8.564 7.985 8.120 239,350 +0.16(+2.01%)
Jan 30, 2024 8.150 8.190 7.935 7.960 87,955 -0.20(-2.45%)
Jan 29, 2024 8.400 8.690 8.100 8.160 140,566 -0.23(-2.74%)
Jan 26, 2024 8.620 8.650 8.360 8.390 136,124 -0.14(-1.64%)
Jan 25, 2024 8.440 8.570 8.320 8.530 94,880 +0.18(+2.16%)
Jan 24, 2024 8.380 8.560 8.300 8.350 116,169 -0.01(-0.12%)
Jan 23, 2024 8.340 8.400 8.220 8.360 108,066 +0.11(+1.33%)
Jan 22, 2024 7.740 8.260 7.740 8.250 146,477 +0.51(+6.59%)
Jan 19, 2024 7.680 7.770 7.500 7.740 103,632 +0.12(+1.57%)
Jan 18, 2024 7.390 7.630 7.365 7.620 114,470 +0.23(+3.11%)
Jan 17, 2024 7.260 7.450 7.260 7.390 76,810 +0.08(+1.09%)
Jan 16, 2024 7.650 7.680 7.260 7.310 133,818 -0.45(-5.80%)
Jan 12, 2024 7.760 7.850 7.600 7.760 52,433 +0.11(+1.44%)
Jan 11, 2024 7.890 7.890 7.610 7.650 63,966 -0.28(-3.53%)
Jan 10, 2024 7.610 7.930 7.350 7.930 88,902 +0.30(+3.93%)
Jan 09, 2024 7.420 7.760 7.116 7.630 346,164 +0.34(+4.66%)
Jan 08, 2024 7.350 7.370 7.260 7.290 190,472 -0.05(-0.68%)
Jan 05, 2024 7.520 7.530 7.300 7.340 101,671 -0.15(-2.00%)
Jan 04, 2024 7.760 7.760 7.470 7.490 146,910 -0.21(-2.73%)
Jan 03, 2024 7.970 8.060 7.690 7.700 82,521 -0.29(-3.63%)
Jan 02, 2024 7.850 8.040 7.770 7.990 222,121 +0.14(+1.78%)
Dec 29, 2023 8.000 8.050 7.820 7.850 107,001 -0.15(-1.88%)
Dec 28, 2023 8.150 8.170 7.870 8.000 100,084 -0.16(-1.96%)
Dec 27, 2023 8.520 8.520 8.110 8.160 72,171 -0.29(-3.43%)
Dec 26, 2023 8.090 8.610 8.087 8.450 86,631 +0.35(+4.32%)
Dec 22, 2023 7.920 8.340 7.850 8.100 93,607 +0.22(+2.79%)
Dec 21, 2023 7.800 7.990 7.650 7.880 129,640 +0.18(+2.34%)
Dec 20, 2023 7.880 7.955 7.630 7.700 159,053 -0.15(-1.91%)
Dec 19, 2023 7.910 7.910 7.650 7.850 123,402 +0.06(+0.77%)
Dec 18, 2023 7.480 7.850 7.480 7.790 165,336 +0.32(+4.28%)
Dec 15, 2023 7.750 7.750 7.470 7.470 220,910 -0.13(-1.71%)
Dec 14, 2023 7.470 7.660 7.280 7.600 169,813 +0.17(+2.29%)
Dec 13, 2023 7.600 7.650 7.000 7.430 270,283 -0.15(-1.98%)
Dec 12, 2023 7.930 7.950 7.550 7.580 80,426 -0.27(-3.44%)
Dec 11, 2023 8.080 8.080 7.670 7.850 264,541 -0.18(-2.24%)
Dec 08, 2023 8.020 8.210 7.920 8.030 66,201 -0.02(-0.25%)
Dec 07, 2023 8.490 8.605 7.890 8.050 80,351 -0.35(-4.17%)
Dec 06, 2023 8.060 8.440 7.930 8.400 74,375 +0.45(+5.66%)
Dec 05, 2023 7.750 8.020 7.695 7.950 46,102 +0.17(+2.19%)
Dec 04, 2023 7.690 7.900 7.630 7.780 53,820 +0.12(+1.57%)
Dec 01, 2023 7.700 7.730 7.540 7.660 107,997 -0.11(-1.42%)
Nov 30, 2023 8.140 8.140 7.740 7.770 66,898 -0.31(-3.84%)
Nov 29, 2023 8.300 8.460 8.010 8.080 46,989 -0.14(-1.70%)
Nov 28, 2023 7.980 8.305 7.960 8.220 101,421 +0.20(+2.49%)
Nov 27, 2023 7.940 8.070 7.870 8.020 87,969 +0.04(+0.50%)
Nov 24, 2023 7.880 8.020 7.880 7.980 15,464 +0.16(+2.05%)
Nov 22, 2023 7.930 7.930 7.681 7.820 36,529 +0.00(+0.00%)
Nov 21, 2023 7.690 7.930 7.690 7.820 68,915 +0.12(+1.56%)
Nov 20, 2023 7.730 7.730 7.450 7.700 98,286 +0.03(+0.39%)
Nov 17, 2023 7.500 7.870 7.490 7.670 154,319 +0.29(+3.93%)
Nov 16, 2023 7.230 7.390 7.130 7.380 51,600 +0.14(+1.93%)
Nov 15, 2023 7.430 7.620 7.200 7.240 141,278 -0.14(-1.90%)
Nov 14, 2023 7.240 7.380 7.026 7.380 109,757 +0.32(+4.53%)
Nov 13, 2023 7.148 7.148 7.000 7.060 43,484 -0.08(-1.12%)
Nov 10, 2023 7.000 7.160 6.940 7.140 155,214 +0.12(+1.71%)
Nov 09, 2023 7.040 7.200 6.965 7.020 107,426 +0.08(+1.15%)
Nov 08, 2023 6.960 7.030 6.900 6.940 56,073 -0.16(-2.25%)
Nov 07, 2023 7.000 7.180 6.990 7.100 121,267 +0.07(+1.00%)
Nov 06, 2023 7.390 7.597 7.000 7.030 53,568 -0.45(-6.02%)
Nov 03, 2023 6.890 7.710 6.890 7.480 183,893 +0.68(+10.00%)
Nov 02, 2023 6.030 6.820 6.030 6.800 191,919 +0.73(+12.03%)
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.