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

Simlatus Corp (OP: SIML )

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 (%)
Oct 31, 2016 0.0033 0.0033 0.0030 0.0032 182,203 -0.00(-2.42%)
Oct 28, 2016 0.0030 0.0033 0.0028 0.0033 566,785 +0.00(+10.00%)
Oct 27, 2016 0.0031 0.0032 0.0027 0.0030 411,002 -0.00(-3.23%)
Oct 26, 2016 0.0027 0.0035 0.0023 0.0031 1,819,428 +0.00(+15.24%)
Oct 25, 2016 0.0029 0.0029 0.0026 0.0027 198,213 -0.00(-7.24%)
Oct 24, 2016 0.0035 0.0035 0.0022 0.0029 3,422,572 -0.00(-9.38%)
Oct 21, 2016 0.0040 0.0040 0.0021 0.0032 3,900,456 -0.00(-20.00%)
Oct 20, 2016 0.0040 0.0045 0.0039 0.0040 539,858 +0.00(+0.00%)
Oct 19, 2016 0.0046 0.0046 0.0038 0.0040 1,623,346 -0.00(-9.09%)
Oct 18, 2016 0.0044 0.0065 0.0038 0.0044 2,267,914 -0.00(-2.22%)
Oct 17, 2016 0.0050 0.0080 0.0040 0.0045 6,031,378 -0.00(-10.20%)
Oct 14, 2016 0.0088 0.0109 0.0050 0.0050 4,431,076 -0.00(-43.06%)
Oct 13, 2016 0.0093 0.0093 0.0088 0.0088 180,230 -0.00(-4.35%)
Oct 12, 2016 0.0089 0.0109 0.0071 0.0092 2,834,831 +0.00(+3.37%)
Oct 11, 2016 0.0070 0.0090 0.0066 0.0089 3,883,075 +0.00(+34.85%)
Oct 10, 2016 0.0061 0.0070 0.0061 0.0066 122,539 +0.00(+1.54%)
Oct 07, 2016 0.0070 0.0070 0.0061 0.0065 257,969 -0.00(-1.52%)
Oct 06, 2016 0.0089 0.0099 0.0061 0.0066 4,686,051 -0.00(-27.47%)
Oct 05, 2016 0.0099 0.0113 0.0072 0.0091 5,954,808 +0.00(+13.75%)
Oct 04, 2016 0.0099 0.0099 0.0072 0.0080 1,119,757 -0.01(-62.62%)
Oct 03, 2016 0.0212 0.0214 0.0210 0.0214 67,900 +0.01(+47.59%)
Sep 30, 2016 0.0145 0.0145 0.0145 0.0145 0 -0.00(-21.62%)
Sep 29, 2016 0.0185 0.0185 0.0185 0.0185 800 +0.00(+2.78%)
Sep 28, 2016 0.0180 0.0180 0.0180 0.0180 5,900 +0.00(+0.00%)
Sep 27, 2016 0.0190 0.0199 0.0180 0.0180 113,656 -0.00(-2.70%)
Sep 26, 2016 0.0210 0.0214 0.0179 0.0185 296,976 -0.00(-15.53%)
Sep 23, 2016 0.0230 0.0249 0.0130 0.0219 2,788,625 +0.00(+4.78%)
Sep 22, 2016 0.0245 0.0250 0.0171 0.0209 373,534 -0.00(-16.40%)
Sep 21, 2016 0.0270 0.0300 0.0200 0.0250 1,044,951 +0.00(+0.00%)
Sep 20, 2016 0.0640 0.0820 0.0240 0.0250 7,680,114 -0.04(-60.32%)
Sep 19, 2016 0.0600 0.0780 0.0500 0.0630 1,346,723 +0.01(+26.25%)
Sep 16, 2016 0.0416 0.0500 0.0416 0.0499 19,873 -0.00(-0.20%)
Sep 15, 2016 0.0500 0.0500 0.0416 0.0500 26,070 +0.00(+0.00%)
Sep 14, 2016 0.0417 0.0550 0.0417 0.0500 8,790 -0.01(-10.76%)
Sep 13, 2016 0.0311 0.0580 0.0311 0.0560 28,542 -0.00(-3.40%)
Sep 12, 2016 0.0580 0.0580 0.0580 0.0580 6,102 +0.01(+12.19%)
Sep 09, 2016 0.0500 0.0580 0.0500 0.0517 47,771 -0.01(-10.86%)
Sep 08, 2016 0.0508 0.0675 0.0508 0.0580 26,919 +0.01(+9.43%)
Sep 07, 2016 0.0750 0.0750 0.0508 0.0530 18,742 -0.03(-33.75%)
Sep 06, 2016 0.0700 0.0800 0.0473 0.0800 32,719 +0.01(+17.65%)
Sep 02, 2016 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Sep 01, 2016 0.0650 0.0700 0.0500 0.0700 101,759 +0.00(+0.00%)
Aug 31, 2016 0.0600 0.0700 0.0439 0.0700 64,726 +0.01(+16.66%)
Aug 30, 2016 0.0700 0.0700 0.0450 0.0600 75,457 -0.00(-7.69%)
Aug 29, 2016 0.0650 0.0650 0.0500 0.0650 73,835 +0.01(+8.33%)
Aug 26, 2016 0.0700 0.0800 0.0600 0.0600 13,551 -0.02(-25.00%)
Aug 25, 2016 0.0800 0.0800 0.0500 0.0800 268,858 +0.00(+0.00%)
Aug 24, 2016 0.0569 0.0800 0.0500 0.0800 57,259 +0.03(+60.00%)
Aug 23, 2016 0.0410 0.0800 0.0410 0.0500 53,971 +0.01(+16.09%)
Aug 22, 2016 0.0460 0.0460 0.0431 0.0431 19,840 -0.00(-4.29%)
Aug 19, 2016 0.0498 0.0498 0.0400 0.0450 87,114 -0.01(-10.00%)
Aug 18, 2016 0.0400 0.0800 0.0120 0.0500 3,871,623 +0.01(+25.31%)
Aug 17, 2016 0.0300 0.0400 0.0300 0.0399 19,503 +0.01(+59.60%)
Aug 16, 2016 0.0200 0.0250 0.0200 0.0250 31,901 +0.01(+25.00%)
Aug 15, 2016 0.0200 0.0200 0.0200 0.0200 203 +0.00(+0.00%)
Aug 11, 2016 0.0200 0.0200 0.0200 22 +0.01(+33.33%)
Aug 10, 2016 0.0100 0.0200 0.0100 0.0150 120,619 +0.00(+25.00%)
Aug 09, 2016 0.0122 0.0150 0.0120 0.0120 41,526 +0.00(+14.29%)
Aug 08, 2016 0.0130 0.0130 0.0105 0.0105 247,781 -0.00(-12.50%)
Aug 05, 2016 0.0150 0.0150 0.0120 0.0120 75,179 -0.00(-20.00%)
Aug 04, 2016 0.0150 0.0150 0.0150 0.0150 11,512 +0.00(+0.00%)
Aug 03, 2016 0.0110 0.0150 0.0110 0.0150 37,044 +0.00(+36.36%)
Aug 02, 2016 0.0120 0.0150 0.0110 0.0110 313,694 +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.