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

Atlantic Sapphire ASA (OP: AASZF )

0.1250 UNCHANGED
Last Price Updated: 10:10 AM EDT, May 29, 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 29, 2024 0 +0.00(+0.00%)
May 28, 2024 0.1130 0.1426 0.1130 0.1308 21,267 +0.04(+40.65%)
May 24, 2024 0.1051 0.1051 0.0930 0.0930 4,300 -0.01(-11.00%)
May 23, 2024 0.0963 0.1045 0.0963 0.1045 8,750 +0.01(+8.52%)
May 22, 2024 0.1000 0.1000 0.0963 0.0963 26,900 -0.00(-3.70%)
May 21, 2024 0.1000 0.1000 0.1000 0.1000 11,000 -0.02(-16.67%)
May 20, 2024 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
May 17, 2024 0.1100 0.1100 0.1100 0.1100 14,090 +0.00(+0.00%)
May 16, 2024 0.1100 0.1100 0.1100 0.1100 3,940 +0.00(+0.00%)
May 15, 2024 0.1100 0.1100 0.1100 0.1100 21,996 +0.00(+0.55%)
May 14, 2024 0.1062 0.1094 0.1062 0.1094 25,496 +0.00(+3.01%)
May 13, 2024 0.1188 0.1188 0.1062 0.1062 16,731 +0.01(+10.51%)
May 10, 2024 0.1257 0.1257 0.0961 0.0961 6,505 -0.02(-18.49%)
May 09, 2024 0.0972 0.1179 0.0859 0.1179 11,645 -0.00(-1.50%)
May 08, 2024 0.1154 0.1200 0.1154 0.1197 10,000 -0.01(-5.75%)
May 07, 2024 0.1276 0.1276 0.1125 0.1270 26,300 -0.01(-7.50%)
May 06, 2024 0.1007 0.1373 0.1007 0.1373 109,738 +0.05(+52.56%)
May 03, 2024 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
May 02, 2024 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Apr 30, 2024 0.0900 0 +0.01(+11.80%)
Apr 29, 2024 0.0805 0.0805 0.0805 0.0805 500 +0.00(+0.63%)
Apr 24, 2024 0.0800 0 -0.00(-1.60%)
Apr 17, 2024 0.0813 0 -0.00(-4.35%)
Apr 16, 2024 0.0896 0.0957 0.0850 0.0850 182,461 -0.01(-6.59%)
Apr 15, 2024 0.0938 0.0938 0.0910 0.0910 40,800 -0.01(-13.33%)
Apr 12, 2024 0.0966 0.1050 0.0966 0.1050 61,755 +0.00(+5.00%)
Apr 11, 2024 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+1.21%)
Apr 10, 2024 0.0988 0.0988 0.0988 0.0988 5,500 +0.02(+31.73%)
Apr 09, 2024 0.0920 0.0920 0.0750 0.0750 45,579 -0.01(-7.41%)
Apr 08, 2024 0.0882 0.0882 0.0782 0.0810 104,887 -0.01(-15.18%)
Apr 05, 2024 0.0885 0.0955 0.0885 0.0955 35,649 -0.01(-10.16%)
Apr 04, 2024 0.0900 0.1063 0.0900 0.1063 43,692 +0.02(+19.44%)
Apr 02, 2024 0.0890 5 +0.00(+3.85%)
Apr 01, 2024 0.1035 0.1035 0.0680 0.0857 88,400 -0.02(-17.20%)
Mar 28, 2024 0.0893 0.1035 0.0680 0.1035 10,700 -0.01(-4.87%)
Mar 27, 2024 0.0944 0.1088 0.0944 0.1088 1,120 +0.02(+22.38%)
Mar 26, 2024 0.0808 0.0889 0.0808 0.0889 28,188 -0.01(-6.42%)
Mar 22, 2024 0.0950 0 +0.00(+2.48%)
Mar 21, 2024 0.0855 0.0927 0.0855 0.0927 1,730 +0.00(+3.00%)
Mar 20, 2024 0.0896 0.0900 0.0860 0.0900 30,523 +0.01(+12.50%)
Mar 19, 2024 0.0800 0.0800 0.0800 0.0800 54,000 +0.01(+6.67%)
Mar 18, 2024 0.0875 0.0917 0.0750 0.0750 246,808 -0.03(-29.64%)
Mar 15, 2024 0.0835 0.1066 0.0835 0.1066 45,996 +0.01(+13.53%)
Mar 14, 2024 0.0764 0.0939 0.0764 0.0939 4,239 +0.01(+11.79%)
Mar 13, 2024 0.0900 0.0900 0.0840 0.0840 109,565 -0.01(-6.67%)
Mar 12, 2024 0.1010 0.1068 0.0870 0.0900 62,198 -0.01(-11.76%)
Mar 11, 2024 0.0998 0.1032 0.0920 0.1020 83,156 -0.02(-15.35%)
Mar 08, 2024 0.1164 0.1205 0.1098 0.1205 7,130 +0.01(+4.78%)
Mar 07, 2024 0.1002 0.1150 0.1002 0.1150 93,500 -0.00(-4.17%)
Mar 06, 2024 0.1050 0.1200 0.1050 0.1200 61,723 +0.01(+14.29%)
Mar 05, 2024 0.1122 0.1150 0.1050 0.1050 29,680 -0.02(-14.29%)
Mar 04, 2024 0.1212 0.1225 0.1071 0.1225 37,696 -0.00(-0.49%)
Mar 01, 2024 0.1234 0.1347 0.1100 0.1231 99,731 -0.02(-12.07%)
Feb 29, 2024 0.1307 0.1410 0.1307 0.1400 10,325 -0.01(-6.67%)
Feb 28, 2024 0.1510 0.1510 0.1500 0.1500 27,030 +0.00(+0.00%)
Feb 27, 2024 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+2.88%)
Feb 26, 2024 0.1527 0.1527 0.1368 0.1458 63,100 +0.01(+9.13%)
Feb 23, 2024 0.1336 0.1336 0.1336 0.1336 1,200 -0.03(-19.37%)
Feb 22, 2024 0.1500 0.1657 0.1400 0.1657 62,914 +0.01(+6.90%)
Feb 21, 2024 0.1550 0.1550 0.1550 0.1550 6,420 -0.00(-2.08%)
Feb 20, 2024 0.1623 0.1623 0.1500 0.1583 41,467 -0.02(-12.25%)
Feb 16, 2024 0.1804 0.1928 0.1804 0.1804 3,471 +0.00(+0.67%)
Feb 15, 2024 0.1792 0.1792 0.1792 0.1792 2,790 +0.00(+0.06%)
Feb 14, 2024 0.1741 0.1791 0.1677 0.1791 14,250 +0.02(+15.55%)
Feb 13, 2024 0.1550 0.1550 0.1550 0.1550 340 -0.01(-8.23%)
Feb 12, 2024 0.1715 0.1753 0.1689 0.1689 17,700 -0.01(-6.37%)
Feb 09, 2024 0.1722 0.1804 0.1700 0.1804 32,491 +0.00(+0.00%)
Feb 08, 2024 0.1631 0.1804 0.1631 0.1804 35,540 +0.01(+7.57%)
Feb 06, 2024 0.1677 0 +0.00(+1.15%)
Feb 05, 2024 0.1627 0.1700 0.1600 0.1658 22,350 +0.01(+3.75%)
Jan 30, 2024 0.1598 0 -0.01(-5.72%)
Jan 29, 2024 0.1695 0.1695 0.1695 0.1695 100 +0.02(+13.00%)
Jan 25, 2024 0.1500 100 -0.00(-1.06%)
Jan 24, 2024 0.1516 0.1516 0.1516 0.1516 466 +0.00(+0.07%)
Jan 23, 2024 0.1515 0.1515 0.1515 0.1515 21,000 +0.00(+1.00%)
Jan 22, 2024 0.1574 0.1574 0.1500 0.1500 16,400 -0.03(-16.85%)
Jan 19, 2024 0.1613 0.1804 0.1450 0.1804 5,477 +0.02(+15.35%)
Jan 18, 2024 0.1604 0.1604 0.1564 0.1564 457 +0.01(+4.27%)
Jan 17, 2024 0.1617 0.1620 0.1500 0.1500 58,400 -0.01(-3.23%)
Jan 16, 2024 0.1528 0.1550 0.1528 0.1550 27,732 +0.01(+6.68%)
Jan 12, 2024 0.1453 0.1453 0.1453 0.1453 16,494 +0.01(+3.79%)
Jan 11, 2024 0.1430 0.1430 0.1400 0.1400 36,000 -0.00(-1.62%)
Jan 10, 2024 0.1550 0.1613 0.1423 0.1423 70,100 -0.02(-11.06%)
Jan 09, 2024 0.1600 0.1600 0.1600 0.1600 26,075 +0.00(+0.00%)
Jan 08, 2024 0.1675 0.1675 0.1570 0.1600 66,500 -0.02(-11.11%)
Jan 05, 2024 0.1680 0.1800 0.1600 0.1800 64,400 +0.01(+5.88%)
Jan 04, 2024 0.1700 0.1700 0.1700 0.1700 100,000 +0.01(+3.03%)
Jan 03, 2024 0.1800 0.1800 0.1650 0.1650 32,544 -0.01(-6.94%)
Jan 02, 2024 0.1631 0.1773 0.1631 0.1773 23,385 +0.01(+5.54%)
Dec 29, 2023 0.1600 0.1680 0.1550 0.1680 36,782 -0.00(-0.41%)
Dec 28, 2023 0.1685 0.1687 0.1685 0.1687 464 -0.01(-6.12%)
Dec 27, 2023 0.1723 0.2017 0.1723 0.1797 9,014 +0.02(+9.57%)
Dec 26, 2023 0.1765 0.2010 0.1640 0.1640 14,825 -0.01(-7.08%)
Dec 22, 2023 0.1732 0.1820 0.1732 0.1765 6,400 -0.00(-1.94%)
Dec 21, 2023 0.1993 0.1993 0.1800 0.1800 7,115 +0.01(+8.24%)
Dec 20, 2023 0.1843 0.1900 0.1663 0.1663 56,139 -0.02(-12.01%)
Dec 19, 2023 0.1900 0.1900 0.1780 0.1890 95,903 -0.02(-10.00%)
Dec 18, 2023 0.1900 0.2100 0.1826 0.2100 34,200 +0.05(+29.47%)
Dec 15, 2023 0.1660 0.1660 0.1605 0.1622 35,700 +0.02(+10.72%)
Dec 14, 2023 0.1465 0.1465 0.1400 0.1465 32,985 +0.00(+0.00%)
Dec 13, 2023 0.1383 0.1465 0.1300 0.1465 7,637 +0.02(+19.11%)
Dec 12, 2023 0.1303 0.1303 0.1230 0.1230 743,922 -0.02(-11.83%)
Dec 11, 2023 0.1281 0.1395 0.1207 0.1395 79,825 -0.01(-3.79%)
Dec 08, 2023 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Dec 07, 2023 0.1318 0.1525 0.1318 0.1500 17,715 +0.02(+13.21%)
Dec 06, 2023 0.1500 0.1502 0.1325 0.1325 95,736 +0.01(+6.00%)
Dec 05, 2023 0.1300 0.1418 0.1250 0.1250 68,102 -0.01(-3.85%)
Dec 04, 2023 0.1215 0.1391 0.1215 0.1300 50,316 +0.01(+5.78%)
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.