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

American Premium Water Corp (OP: HIPH )

0.0003 +0.0002 (+200.00%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2018 0.0306 0.0320 0.0222 0.0300 38,154,400 -0.00(-3.23%)
Nov 29, 2018 0.0359 0.0359 0.0283 0.0310 30,495,634 -0.00(-8.82%)
Nov 28, 2018 0.0384 0.0384 0.0329 0.0340 13,371,077 -0.00(-11.69%)
Nov 27, 2018 0.0398 0.0420 0.0370 0.0385 5,396,651 -0.00(-3.27%)
Nov 26, 2018 0.0381 0.0400 0.0331 0.0398 9,796,231 +0.00(+4.74%)
Nov 23, 2018 0.0383 0.0400 0.0376 0.0380 2,264,200 -0.00(-5.00%)
Nov 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.30%)
Nov 20, 2018 0.0400 0.0410 0.0370 0.0391 11,166,416 -0.00(-9.07%)
Nov 19, 2018 0.0467 0.0500 0.0410 0.0430 7,739,825 -0.00(-9.09%)
Nov 16, 2018 0.0440 0.0479 0.0396 0.0473 3,927,100 +0.00(+5.11%)
Nov 15, 2018 0.0455 0.0460 0.0400 0.0450 7,104,878 +0.00(+0.22%)
Nov 14, 2018 0.0408 0.0458 0.0363 0.0449 6,727,446 +0.00(+9.78%)
Nov 13, 2018 0.0459 0.0459 0.0381 0.0409 11,284,741 -0.01(-12.42%)
Nov 12, 2018 0.0506 0.0540 0.0435 0.0467 7,639,673 -0.00(-6.41%)
Nov 09, 2018 0.0480 0.0499 0.0370 0.0499 11,645,100 +0.00(+3.74%)
Nov 08, 2018 0.0510 0.0530 0.0480 0.0481 4,056,021 -0.00(-4.37%)
Nov 07, 2018 0.0485 0.0520 0.0480 0.0503 7,029,225 +0.00(+5.89%)
Nov 06, 2018 0.0531 0.0550 0.0456 0.0475 14,127,837 -0.01(-13.64%)
Nov 05, 2018 0.0560 0.0560 0.0513 0.0550 5,028,045 -0.00(-6.46%)
Nov 02, 2018 0.0599 0.0599 0.0485 0.0588 13,279,200 +0.00(+1.55%)
Nov 01, 2018 0.0620 0.0690 0.0535 0.0579 18,996,916 +0.00(+8.43%)
Oct 31, 2018 0.0560 0.0600 0.0490 0.0534 11,870,291 -0.00(-2.91%)
Oct 30, 2018 0.0605 0.0650 0.0511 0.0550 21,341,104 -0.01(-11.00%)
Oct 29, 2018 0.0693 0.0780 0.0587 0.0618 10,131,976 -0.01(-9.78%)
Oct 26, 2018 0.0695 0.0725 0.0600 0.0685 13,647,100 +0.00(+0.29%)
Oct 25, 2018 0.0740 0.0779 0.0683 0.0683 4,488,834 -0.00(-5.14%)
Oct 24, 2018 0.0790 0.0839 0.0683 0.0720 9,519,962 -0.00(-2.70%)
Oct 23, 2018 0.0799 0.0799 0.0660 0.0740 14,905,928 -0.01(-7.38%)
Oct 22, 2018 0.0950 0.0990 0.0761 0.0799 13,976,823 -0.01(-11.22%)
Oct 19, 2018 0.0961 0.0980 0.0810 0.0900 18,758,500 -0.01(-6.15%)
Oct 18, 2018 0.1197 0.1200 0.0945 0.0959 32,258,644 -0.02(-18.73%)
Oct 17, 2018 0.0880 0.1190 0.0850 0.1180 77,026,872 +0.04(+50.32%)
Oct 16, 2018 0.0740 0.0895 0.0701 0.0785 14,801,875 +0.01(+9.03%)
Oct 15, 2018 0.0720 0.0749 0.0650 0.0720 14,585,708 -0.00(-3.87%)
Oct 12, 2018 0.0750 0.0750 0.0650 0.0749 12,576,701 +0.00(+5.64%)
Oct 11, 2018 0.0800 0.0895 0.0670 0.0709 32,265,548 -0.00(-1.53%)
Oct 10, 2018 0.0560 0.0749 0.0506 0.0720 42,203,968 +0.02(+37.14%)
Oct 09, 2018 0.0680 0.0690 0.0500 0.0525 19,786,086 -0.01(-20.21%)
Oct 08, 2018 0.0810 0.0840 0.0631 0.0658 13,886,459 -0.01(-15.64%)
Oct 05, 2018 0.0820 0.0825 0.0680 0.0780 12,296,999 -0.00(-4.76%)
Oct 04, 2018 0.0790 0.0890 0.0670 0.0819 19,885,236 +0.01(+9.05%)
Oct 03, 2018 0.0826 0.1000 0.0650 0.0751 28,464,778 -0.00(-4.82%)
Oct 02, 2018 0.0851 0.1320 0.0670 0.0789 111,577,872 +0.00(+1.28%)
Oct 01, 2018 0.0373 0.0785 0.0370 0.0779 65,919,720 +0.04(+113.42%)
Sep 28, 2018 0.0381 0.0410 0.0323 0.0365 29,566,000 -0.00(-7.12%)
Sep 27, 2018 0.0515 0.0530 0.0385 0.0393 26,983,412 -0.01(-25.85%)
Sep 26, 2018 0.0594 0.0598 0.0430 0.0530 23,642,552 -0.01(-11.52%)
Sep 25, 2018 0.0790 0.0850 0.0560 0.0599 37,343,256 -0.01(-19.05%)
Sep 24, 2018 0.0589 0.0870 0.0570 0.0740 60,896,952 +0.02(+38.32%)
Sep 21, 2018 0.0395 0.0570 0.0340 0.0535 39,870,700 +0.02(+43.05%)
Sep 20, 2018 0.0400 0.0400 0.0330 0.0374 10,845,091 +0.00(+1.08%)
Sep 19, 2018 0.0361 0.0440 0.0320 0.0370 32,845,552 +0.00(+7.87%)
Sep 18, 2018 0.0285 0.0459 0.0260 0.0343 62,998,500 +0.01(+27.51%)
Sep 17, 2018 0.0145 0.0275 0.0137 0.0269 25,307,050 +0.01(+85.52%)
Sep 14, 2018 0.0155 0.0155 0.0140 0.0145 2,865,400 -0.00(-6.45%)
Sep 13, 2018 0.0149 0.0161 0.0145 0.0155 2,828,124 -0.00(-3.13%)
Sep 12, 2018 0.0180 0.0180 0.0152 0.0160 3,646,295 +0.00(+0.00%)
Sep 11, 2018 0.0134 0.0180 0.0130 0.0160 13,958,394 +0.00(+20.30%)
Sep 10, 2018 0.0155 0.0160 0.0130 0.0133 3,727,401 -0.00(-14.19%)
Sep 07, 2018 0.0140 0.0155 0.0130 0.0155 2,855,300 +0.00(+10.71%)
Sep 06, 2018 0.0135 0.0160 0.0135 0.0140 737,827 -0.00(-4.11%)
Sep 05, 2018 0.0143 0.0170 0.0135 0.0146 3,790,828 -0.00(-13.61%)
Sep 04, 2018 0.0190 0.0190 0.0146 0.0169 3,924,994 -0.00(-0.59%)
Aug 31, 2018 0.0170 0.0170 0.0170 0 -0.00(-0.58%)
Aug 30, 2018 0.0200 0.0200 0.0150 0.0171 8,571,358 -0.00(-14.07%)
Aug 29, 2018 0.0253 0.0260 0.0165 0.0199 11,429,658 -0.00(-7.44%)
Aug 28, 2018 0.0220 0.0265 0.0200 0.0215 12,379,591 +0.00(+7.50%)
Aug 27, 2018 0.0205 0.0259 0.0180 0.0200 20,812,732 +0.00(+21.95%)
Aug 24, 2018 0.0110 0.0164 0.0109 0.0164 16,471,500 +0.01(+50.46%)
Aug 23, 2018 0.0101 0.0116 0.0101 0.0109 3,842,553 -0.00(-4.39%)
Aug 22, 2018 0.0113 0.0119 0.0102 0.0114 2,371,263 +0.00(+3.64%)
Aug 21, 2018 0.0133 0.0145 0.0110 0.0110 4,576,334 -0.00(-8.33%)
Aug 20, 2018 0.0120 0.0120 0.0111 0.0120 3,011,150 +0.00(+1.69%)
Aug 17, 2018 0.0114 0.0120 0.0112 0.0118 1,899,500 +0.00(+7.27%)
Aug 16, 2018 0.0118 0.0125 0.0105 0.0110 3,255,382 -0.00(-12.00%)
Aug 15, 2018 0.0138 0.0138 0.0115 0.0125 3,222,750 +0.00(+10.62%)
Aug 14, 2018 0.0122 0.0130 0.0112 0.0113 5,213,771 -0.00(-5.83%)
Aug 13, 2018 0.0132 0.0148 0.0117 0.0120 6,149,337 -0.00(-8.40%)
Aug 10, 2018 0.0136 0.0140 0.0129 0.0131 3,394,900 +0.00(+0.00%)
Aug 09, 2018 0.0145 0.0150 0.0131 0.0131 3,464,647 -0.00(-9.66%)
Aug 08, 2018 0.0140 0.0170 0.0129 0.0145 4,793,052 +0.00(+3.57%)
Aug 07, 2018 0.0128 0.0140 0.0125 0.0140 2,018,038 +0.00(+0.00%)
Aug 06, 2018 0.0143 0.0151 0.0128 0.0140 1,644,864 -0.00(-2.10%)
Aug 03, 2018 0.0159 0.0159 0.0143 0.0143 1,261,400 -0.00(-8.33%)
Aug 02, 2018 0.0164 0.0164 0.0143 0.0156 1,504,200 +0.00(+1.30%)
Aug 01, 2018 0.0146 0.0164 0.0143 0.0154 2,815,022 +0.00(+2.67%)
Jul 31, 2018 0.0180 0.0180 0.0145 0.0150 1,105,635 +0.00(+1.35%)
Jul 30, 2018 0.0150 0.0162 0.0142 0.0148 1,021,390 -0.00(-9.76%)
Jul 27, 2018 0.0200 0.0200 0.0136 0.0164 1,605,700 +0.00(+5.81%)
Jul 26, 2018 0.0180 0.0184 0.0150 0.0155 2,311,923 -0.00(-11.93%)
Jul 25, 2018 0.0150 0.0195 0.0140 0.0176 4,138,556 +0.00(+21.38%)
Jul 24, 2018 0.0150 0.0150 0.0125 0.0145 2,188,300 -0.00(-3.33%)
Jul 23, 2018 0.0145 0.0150 0.0138 0.0150 384,500 +0.00(+0.00%)
Jul 20, 2018 0.0154 0.0158 0.0140 0.0150 99,150 -0.00(-3.23%)
Jul 19, 2018 0.0148 0.0159 0.0135 0.0155 806,671 +0.00(+0.00%)
Jul 18, 2018 0.0155 0.0162 0.0149 0.0155 1,497,915 -0.00(-3.13%)
Jul 17, 2018 0.0162 0.0167 0.0155 0.0160 780,907 +0.00(+0.00%)
Jul 16, 2018 0.0160 0.0195 0.0150 0.0160 1,640,742 -0.00(-8.57%)
Jul 13, 2018 0.0197 0.0200 0.0146 0.0175 1,568,662 -0.00(-2.78%)
Jul 12, 2018 0.0160 0.0180 0.0160 0.0180 1,976,582 +0.00(+15.38%)
Jul 11, 2018 0.0150 0.0156 0.0143 0.0156 841,553 +0.00(+7.59%)
Jul 10, 2018 0.0150 0.0150 0.0130 0.0145 797,228 -0.00(-6.45%)
Jul 09, 2018 0.0170 0.0174 0.0150 0.0155 1,829,576 -0.00(-8.82%)
Jul 06, 2018 0.0165 0.0180 0.0155 0.0170 744,558 +0.00(+3.03%)
Jul 05, 2018 0.0176 0.0192 0.0150 0.0165 2,915,315 -0.00(-6.25%)
Jul 03, 2018 0.0176 0.0176 0.0176 0 -0.00(-8.81%)
Jul 02, 2018 0.0195 0.0195 0.0177 0.0193 293,508 +0.00(+1.58%)
Jun 29, 2018 0.0193 0.0193 0.0165 0.0190 1,279,414 -0.00(-1.55%)
Jun 28, 2018 0.0181 0.0200 0.0165 0.0193 809,455 -0.00(-1.03%)
Jun 27, 2018 0.0195 0.0203 0.0180 0.0195 1,921,729 -0.00(-4.88%)
Jun 26, 2018 0.0210 0.0229 0.0190 0.0205 2,518,999 -0.00(-6.39%)
Jun 25, 2018 0.0218 0.0270 0.0205 0.0219 4,649,014 +0.00(+4.29%)
Jun 22, 2018 0.0215 0.0215 0.0199 0.0210 1,345,000 -0.00(-2.33%)
Jun 21, 2018 0.0225 0.0225 0.0200 0.0215 1,513,100 -0.00(-4.44%)
Jun 20, 2018 0.0216 0.0239 0.0200 0.0225 2,348,336 +0.00(+7.14%)
Jun 19, 2018 0.0190 0.0258 0.0185 0.0210 2,947,270 +0.00(+2.44%)
Jun 18, 2018 0.0199 0.0209 0.0190 0.0205 824,382 +0.00(+3.02%)
Jun 15, 2018 0.0210 0.0210 0.0191 0.0199 424,190 +0.00(+4.19%)
Jun 14, 2018 0.0200 0.0225 0.0190 0.0191 1,422,305 +0.00(+0.53%)
Jun 13, 2018 0.0205 0.0220 0.0190 0.0190 1,434,223 -0.00(-7.32%)
Jun 12, 2018 0.0238 0.0248 0.0199 0.0205 3,178,045 -0.00(-13.87%)
Jun 11, 2018 0.0200 0.0280 0.0200 0.0238 5,634,907 +0.00(+24.61%)
Jun 08, 2018 0.0200 0.0210 0.0190 0.0191 852,686 -0.00(-6.83%)
Jun 07, 2018 0.0213 0.0213 0.0186 0.0205 1,286,505 +0.00(+2.50%)
Jun 06, 2018 0.0212 0.0212 0.0196 0.0200 1,580,008 -0.00(-2.44%)
Jun 05, 2018 0.0206 0.0229 0.0200 0.0205 1,167,716 +0.00(+2.50%)
Jun 04, 2018 0.0207 0.0207 0.0189 0.0200 822,207 +0.00(+0.00%)
Jun 01, 2018 0.0191 0.0200 0.0191 0.0200 663,744 +0.00(+4.71%)
May 31, 2018 0.0200 0.0210 0.0191 0.0191 923,645 +0.00(+0.53%)
May 30, 2018 0.0189 0.0218 0.0189 0.0190 585,715 -0.00(-15.56%)
May 29, 2018 0.0209 0.0225 0.0209 0.0225 684,770 +0.00(+9.76%)
May 25, 2018 0.0205 0.0205 0.0205 0 +0.00(+7.89%)
May 24, 2018 0.0204 0.0204 0.0190 0.0190 632,535 -0.00(-6.86%)
May 23, 2018 0.0200 0.0217 0.0196 0.0204 393,000 +0.00(+3.03%)
May 22, 2018 0.0221 0.0221 0.0195 0.0198 718,818 -0.00(-10.81%)
May 21, 2018 0.0209 0.0239 0.0209 0.0222 1,648,827 +0.00(+6.22%)
May 18, 2018 0.0200 0.0209 0.0181 0.0209 497,416 +0.00(+4.50%)
May 17, 2018 0.0200 0.0205 0.0185 0.0200 719,103 +0.00(+8.11%)
May 16, 2018 0.0198 0.0198 0.0176 0.0185 992,132 -0.00(-5.85%)
May 15, 2018 0.0198 0.0218 0.0197 0.0197 1,234,426 +0.00(+3.42%)
May 14, 2018 0.0225 0.0225 0.0190 0.0190 528,440 -0.00(-5.00%)
May 11, 2018 0.0201 0.0222 0.0200 0.0200 163,037 -0.00(-4.76%)
May 10, 2018 0.0214 0.0222 0.0200 0.0210 382,792 +0.00(+7.69%)
May 09, 2018 0.0220 0.0220 0.0187 0.0195 910,838 +0.00(+0.78%)
May 08, 2018 0.0200 0.0200 0.0190 0.0193 996,848 +0.00(+0.26%)
May 07, 2018 0.0194 0.0212 0.0193 0.0193 1,118,951 +0.00(+0.00%)
May 04, 2018 0.0200 0.0200 0.0188 0.0193 743,690 -0.00(-3.50%)
May 03, 2018 0.0226 0.0226 0.0200 0.0200 1,276,030 +0.00(+0.00%)
May 02, 2018 0.0210 0.0230 0.0195 0.0200 3,227,372 -0.00(-11.50%)
May 01, 2018 0.0227 0.0227 0.0200 0.0226 862,690 -0.00(-0.88%)
Apr 30, 2018 0.0221 0.0228 0.0201 0.0228 128,514 +0.00(+4.11%)
Apr 27, 2018 0.0210 0.0228 0.0200 0.0219 535,200 +0.00(+4.29%)
Apr 26, 2018 0.0225 0.0225 0.0205 0.0210 412,677 +0.00(+2.44%)
Apr 25, 2018 0.0206 0.0239 0.0205 0.0205 796,476 -0.00(-0.97%)
Apr 24, 2018 0.0201 0.0234 0.0200 0.0207 1,175,096 +0.00(+2.99%)
Apr 23, 2018 0.0240 0.0240 0.0201 0.0201 2,442,869 -0.00(-15.79%)
Apr 20, 2018 0.0228 0.0240 0.0204 0.0239 1,046,504 +0.00(+4.69%)
Apr 19, 2018 0.0265 0.0265 0.0228 0.0228 2,237,462 -0.00(-13.96%)
Apr 18, 2018 0.0230 0.0265 0.0220 0.0265 3,950,125 +0.00(+10.42%)
Apr 17, 2018 0.0246 0.0246 0.0230 0.0240 1,577,355 +0.00(+0.00%)
Apr 16, 2018 0.0250 0.0265 0.0239 0.0240 1,853,928 -0.00(-4.00%)
Apr 13, 2018 0.0259 0.0264 0.0250 0.0250 1,653,812 -0.00(-1.96%)
Apr 12, 2018 0.0250 0.0270 0.0230 0.0255 3,282,968 +0.00(+2.41%)
Apr 11, 2018 0.0240 0.0270 0.0239 0.0249 569,511 +0.00(+1.63%)
Apr 10, 2018 0.0267 0.0280 0.0235 0.0245 1,254,653 +0.00(+6.06%)
Apr 09, 2018 0.0227 0.0290 0.0221 0.0231 1,939,516 +0.00(+5.00%)
Apr 06, 2018 0.0227 0.0227 0.0219 0.0220 802,665 -0.00(-3.08%)
Apr 05, 2018 0.0227 0.0227 0.0210 0.0227 580,278 +0.00(+8.10%)
Apr 04, 2018 0.0220 0.0230 0.0207 0.0210 960,599 -0.00(-8.70%)
Apr 03, 2018 0.0240 0.0240 0.0204 0.0230 998,727 +0.00(+4.55%)
Apr 02, 2018 0.0200 0.0237 0.0198 0.0220 348,512 +0.00(+12.24%)
Mar 29, 2018 0.0196 0.0196 0.0196 0 -0.00(-12.69%)
Mar 28, 2018 0.0200 0.0245 0.0200 0.0225 829,833 +0.00(+6.90%)
Mar 27, 2018 0.0255 0.0255 0.0208 0.0210 1,227,138 -0.00(-12.13%)
Mar 26, 2018 0.0255 0.0255 0.0201 0.0239 612,979 -0.00(-4.40%)
Mar 23, 2018 0.0228 0.0270 0.0224 0.0250 2,753,125 +0.00(+19.62%)
Mar 22, 2018 0.0220 0.0260 0.0202 0.0209 3,901,109 -0.00(-0.48%)
Mar 21, 2018 0.0220 0.0220 0.0195 0.0210 721,405 +0.00(+5.00%)
Mar 20, 2018 0.0240 0.0240 0.0190 0.0200 632,080 -0.00(-9.09%)
Mar 19, 2018 0.0230 0.0259 0.0200 0.0220 1,080,736 -0.00(-3.93%)
Mar 16, 2018 0.0260 0.0260 0.0210 0.0229 640,901 -0.00(-8.40%)
Mar 15, 2018 0.0229 0.0318 0.0229 0.0250 2,138,972 +0.00(+8.70%)
Mar 14, 2018 0.0230 0.0230 0.0210 0.0230 583,149 -0.00(-2.13%)
Mar 13, 2018 0.0235 0.0235 0.0226 0.0235 131,000 +0.00(+0.00%)
Mar 12, 2018 0.0217 0.0237 0.0217 0.0235 686,742 -0.00(-0.42%)
Mar 09, 2018 0.0247 0.0247 0.0210 0.0236 986,780 +0.00(+2.61%)
Mar 08, 2018 0.0249 0.0249 0.0226 0.0230 882,270 -0.00(-7.63%)
Mar 07, 2018 0.0250 0.0269 0.0227 0.0249 1,273,973 -0.00(-3.86%)
Mar 06, 2018 0.0300 0.0309 0.0228 0.0259 941,474 -0.00(-13.67%)
Mar 05, 2018 0.0284 0.0360 0.0277 0.0300 1,572,275 +0.00(+11.11%)
Mar 02, 2018 0.0225 0.0270 0.0225 0.0270 1,106,306 +0.00(+17.39%)
Mar 01, 2018 0.0234 0.0273 0.0214 0.0230 495,934 -0.00(-8.00%)
Feb 28, 2018 0.0300 0.0300 0.0230 0.0250 1,481,524 -0.00(-13.19%)
Feb 27, 2018 0.0381 0.0400 0.0281 0.0288 1,592,629 -0.01(-30.27%)
Feb 26, 2018 0.0275 0.0425 0.0270 0.0413 4,672,633 +0.01(+50.18%)
Feb 23, 2018 0.0275 0.0280 0.0232 0.0275 2,533,003 +0.00(+0.00%)
Feb 22, 2018 0.0204 0.0289 0.0180 0.0275 2,938,474 +0.01(+37.50%)
Feb 21, 2018 0.0250 0.0250 0.0185 0.0200 1,805,390 -0.00(-16.67%)
Feb 20, 2018 0.0288 0.0300 0.0200 0.0240 1,314,243 -0.01(-20.00%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Feb 15, 2018 0.0323 0.0349 0.0270 0.0320 1,012,190 -0.00(-6.43%)
Feb 14, 2018 0.0400 0.0400 0.0279 0.0342 1,360,491 +0.00(+14.38%)
Feb 13, 2018 0.0395 0.0395 0.0250 0.0299 1,442,120 -0.01(-16.94%)
Feb 12, 2018 0.0377 0.0400 0.0320 0.0360 1,128,741 -0.00(-4.76%)
Feb 09, 2018 0.0320 0.0400 0.0320 0.0378 2,177,926 -0.00(-5.50%)
Feb 08, 2018 0.0449 0.0455 0.0360 0.0400 2,066,134 -0.00(-9.09%)
Feb 07, 2018 0.0260 0.0461 0.0200 0.0440 4,559,655 +0.02(+64.24%)
Feb 06, 2018 0.0330 0.0340 0.0232 0.0268 3,359,941 -0.00(-10.70%)
Feb 05, 2018 0.0410 0.0545 0.0400 0.0300 3,480,990 -0.01(-31.35%)
Feb 02, 2018 0.0535 0.0540 0.0351 0.0437 5,826,738 -0.01(-19.07%)
Feb 01, 2018 0.0705 0.0780 0.0500 0.0540 3,307,151 -0.02(-25.00%)
Jan 31, 2018 0.0943 0.0990 0.0650 0.0720 7,005,601 -0.02(-19.91%)
Jan 30, 2018 0.0410 0.1000 0.0408 0.0899 17,262,272 +0.05(+119.27%)
Jan 29, 2018 0.0180 0.0500 0.0175 0.0410 8,476,146 +0.03(+164.52%)
Jan 26, 2018 0.0297 0.0297 0.0155 0.0155 1,809,244 -0.00(-17.99%)
Jan 25, 2018 0.0200 0.0200 0.0156 0.0189 1,467,200 -0.00(-5.50%)
Jan 24, 2018 0.0213 0.0213 0.0155 0.0200 1,393,666 -0.00(-6.10%)
Jan 23, 2018 0.0241 0.0297 0.0180 0.0213 2,025,373 -0.01(-26.30%)
Jan 22, 2018 0.0296 0.0296 0.0250 0.0289 832,729 -0.00(-2.36%)
Jan 19, 2018 0.0300 0.0324 0.0232 0.0296 2,507,622 -0.00(-1.33%)
Jan 18, 2018 0.0200 0.0400 0.0158 0.0300 4,763,703 +0.01(+53.85%)
Jan 17, 2018 0.0186 0.0260 0.0185 0.0195 668,200 +0.00(+4.84%)
Jan 16, 2018 0.0249 0.0249 0.0185 0.0186 530,564 -0.00(-13.49%)
Jan 12, 2018 0.0215 0.0215 0.0215 0 -0.01(-36.33%)
Jan 11, 2018 0.0189 0.0400 0.0175 0.0338 2,296,335 +0.02(+132.90%)
Jan 10, 2018 0.0147 0.0099 0.0145 746,747 +0.00(+46.46%)
Jan 09, 2018 0.0100 0.0143 0.0076 0.0099 774,595 -0.00(-19.51%)
Jan 08, 2018 0.0094 0.0125 0.0088 0.0123 1,641,140 +0.00(+30.85%)
Jan 05, 2018 0.0082 0.0094 0.0064 0.0094 1,167,700 +0.00(+49.21%)
Jan 04, 2018 0.0062 0.0073 0.0061 0.0063 849,600 -0.00(-22.22%)
Jan 03, 2018 0.0090 0.0099 0.0070 0.0081 4,712,819 -0.00(-10.99%)
Jan 02, 2018 0.0070 0.0099 0.0059 0.0091 1,610,735 +0.00(+40.00%)
Dec 29, 2017 0.0065 0.0065 0.0065 0 +0.00(+6.56%)
Dec 28, 2017 0.0060 0.0062 0.0045 0.0061 877,344 +0.00(+10.91%)
Dec 27, 2017 0.0040 0.0055 0.0040 0.0055 412,900 -0.00(-8.33%)
Dec 26, 2017 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+20.00%)
Dec 22, 2017 0.0050 0.0060 0.0040 0.0050 449,700 -0.00(-13.79%)
Dec 21, 2017 0.0060 0.0060 0.0042 0.0058 817,432 -0.00(-3.33%)
Dec 20, 2017 0.0050 0.0060 0.0040 0.0060 1,259,875 +0.00(+15.38%)
Dec 19, 2017 0.0060 0.0063 0.0050 0.0052 797,460 -0.00(-25.71%)
Dec 18, 2017 0.0070 0.0071 0.0062 0.0070 2,529,037 -0.00(-12.50%)
Dec 15, 2017 0.0043 0.0180 0.0043 0.0080 7,128,689 +0.00(+105.13%)
Dec 14, 2017 0.0035 0.0046 0.0035 0.0039 1,328,200 +0.00(+11.43%)
Dec 13, 2017 0.0040 0.0055 0.0035 0.0035 1,935,590 -0.00(-12.50%)
Dec 12, 2017 0.0054 0.0060 0.0040 0.0040 516,200 -0.00(-33.33%)
Dec 11, 2017 0.0060 0.0080 0.0050 0.0060 242,400 -0.00(-24.05%)
Dec 08, 2017 0.0088 0.0089 0.0060 0.0079 275,529 +0.00(+31.67%)
Dec 07, 2017 0.0074 0.0084 0.0060 0.0060 678,067 -0.00(-18.92%)
Dec 06, 2017 0.0089 0.0097 0.0060 0.0074 840,190 -0.00(-10.84%)
Dec 05, 2017 0.0069 0.0083 0.0061 0.0083 796,849 +0.00(+38.33%)
Dec 04, 2017 0.0067 0.0067 0.0067 0.0060 300,695 -0.00(-10.45%)
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.