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

Trident Brands Inc (OP: TDNT )

0.0001 UNCHANGED
Last Price Updated: 1:36 PM EDT, Mar 22, 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 (%)
Dec 31, 2018 0.3100 0.4500 0.3100 0.4500 13,100 -0.09(-16.67%)
Dec 18, 2018 0.5400 0.5400 0.5400 0 -0.01(-1.80%)
Dec 14, 2018 0.5499 0.5499 0.5499 0 -0.05(-8.35%)
Dec 06, 2018 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Dec 04, 2018 0.4400 0.5000 0.4400 0.5000 4,000 +0.00(+0.00%)
Dec 03, 2018 0.5000 0.5000 0.5000 0.5000 530 +0.14(+38.89%)
Nov 30, 2018 0.3700 0.3700 0.3600 0.3600 12,500 -0.31(-46.24%)
Nov 29, 2018 0.6697 0.6697 0.6697 0.6697 1,000 +0.11(+19.59%)
Nov 28, 2018 0.5600 0.5600 0.5550 0.5600 1,930 +0.01(+1.82%)
Nov 27, 2018 0.5900 0.5900 0.5500 0.5500 470 -0.04(-6.78%)
Nov 23, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 16, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 13, 2018 0.5900 0.5900 0.5900 0 +0.03(+6.21%)
Nov 09, 2018 0.5555 0.5555 0.5555 0 -0.03(-5.85%)
Nov 08, 2018 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Nov 02, 2018 0.5900 0.5900 0.5900 0 +0.04(+7.33%)
Oct 26, 2018 0.5497 0.5497 0.5497 0 -0.07(-11.27%)
Oct 25, 2018 0.5900 0.6195 0.5900 0.6195 2,190 +0.04(+6.81%)
Oct 24, 2018 0.5573 0.5800 0.5573 0.5800 7,600 +0.02(+3.57%)
Oct 19, 2018 0.5600 0.5600 0.5600 0 -0.08(-12.50%)
Oct 18, 2018 0.6400 0.6400 0.6400 0.6400 1,050 +0.10(+18.52%)
Oct 16, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 15, 2018 0.6817 0.6817 0.5400 0.5400 2,602 -0.03(-5.26%)
Oct 12, 2018 0.5700 0.6100 0.5700 0.5700 13,500 +0.00(+0.00%)
Oct 11, 2018 0.5700 0.5700 0.5700 0.5700 2,675 -0.04(-6.56%)
Oct 10, 2018 0.5700 0.6100 0.5700 0.6100 600 +0.00(+0.00%)
Oct 05, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 04, 2018 0.6100 0.6100 0.6100 0.6100 1,750 +0.00(+0.00%)
Oct 03, 2018 0.6000 0.6100 0.5900 0.6100 9,000 +0.09(+17.31%)
Oct 02, 2018 0.5985 0.6500 0.5200 0.5200 9,590 -0.11(-17.46%)
Oct 01, 2018 0.6300 0.6300 0.6300 0.6300 4,786 +0.01(+1.61%)
Sep 28, 2018 0.6200 0.6200 0.6200 0.6200 200 -0.08(-11.43%)
Sep 27, 2018 0.7000 0.7000 0.7000 50 +0.00(+0.00%)
Sep 26, 2018 0.7000 0.7000 0.6600 0.7000 9,764 -0.05(-6.04%)
Sep 25, 2018 0.7450 0.7450 0.7450 0.7450 510 +0.00(+0.00%)
Sep 21, 2018 0.7450 0.7450 0.7450 0 +0.00(+0.00%)
Sep 17, 2018 0.7450 0.7450 0.7450 0 +0.06(+8.28%)
Sep 14, 2018 0.6880 0.6880 0.6880 0.6880 200 -0.06(-8.27%)
Sep 11, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 07, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 30, 2018 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Aug 29, 2018 0.7100 0.7100 0.7100 0.7100 700 +0.01(+1.43%)
Aug 28, 2018 0.7000 0.7000 0.7000 0.7000 800 -0.01(-1.41%)
Aug 27, 2018 0.5800 0.7100 0.5800 0.7100 4,100 +0.13(+22.41%)
Aug 22, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 14, 2018 0.5800 0.5800 0.5800 0 +0.02(+3.46%)
Aug 08, 2018 0.5606 0.5606 0.5606 0 -0.06(-9.58%)
Aug 03, 2018 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Jul 31, 2018 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jul 30, 2018 0.6996 0.7000 0.6996 0.7000 1,800 +0.05(+7.69%)
Jul 24, 2018 0.6500 0.6500 0.6500 0 -0.07(-9.72%)
Jul 23, 2018 0.7200 0.7200 0.6999 0.7200 2,300 +0.02(+2.86%)
Jul 16, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 12, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 11, 2018 0.7200 0.7200 0.7200 0.7200 1,400 +0.07(+10.77%)
Jul 10, 2018 0.7110 0.7110 0.6500 0.6500 4,000 -0.12(-15.58%)
Jun 27, 2018 0.7700 0.7700 0.7700 0 -0.10(-11.82%)
Jun 22, 2018 0.8732 0.8732 0.8732 0 -0.02(-2.76%)
Jun 20, 2018 0.8980 0.8980 0.8980 0 -0.07(-7.42%)
May 24, 2018 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
May 23, 2018 0.9700 0.9700 0.9700 0.9700 1,150 -0.02(-2.02%)
Apr 20, 2018 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 18, 2018 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 16, 2018 0.9900 0.9900 0.9900 0 +0.02(+2.07%)
Apr 12, 2018 0.9699 0.9699 0.9699 0 -0.00(-0.01%)
Apr 11, 2018 0.9600 0.9700 0.7900 0.9700 15,149 +0.00(+0.01%)
Apr 10, 2018 0.9000 0.9699 0.9000 0.9699 8,940 +0.07(+7.77%)
Apr 09, 2018 0.8900 0.9000 0.8900 0.9000 6,600 +0.00(+0.00%)
Apr 03, 2018 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Mar 29, 2018 0.8600 0.8600 0.8600 0 -0.08(-8.51%)
Mar 23, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 22, 2018 0.9400 0.9400 0.9400 0.9400 100 +0.02(+1.68%)
Mar 21, 2018 0.9245 0.9245 0.9245 0.9245 100 -0.02(-1.65%)
Mar 19, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 14, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 13, 2018 0.9400 0.9400 0.9400 0.9400 500 +0.00(+0.00%)
Mar 12, 2018 0.9400 0.9400 0.9400 0.9400 500 +0.00(+0.00%)
Mar 09, 2018 0.9400 0.9400 0.9400 0.9400 800 +0.00(+0.01%)
Mar 08, 2018 0.9399 0.9399 0.9399 0.9399 350 -0.00(-0.01%)
Mar 06, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 05, 2018 0.9140 0.9400 0.9140 0.9400 1,500 +0.03(+2.84%)
Mar 02, 2018 0.9000 0.9140 0.9000 0.9140 5,300 +0.01(+1.56%)
Feb 08, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 07, 2018 0.9000 0.9000 0.9000 0.9000 1,800 -0.01(-1.53%)
Jan 30, 2018 0.9140 0.9140 0.9140 0 +0.08(+10.12%)
Jan 29, 2018 0.8200 0.8800 0.8200 0.8300 6,100 +0.01(+1.22%)
Jan 08, 2018 0.8200 0.8200 0.8200 0 +0.08(+10.36%)
Jan 05, 2018 0.7430 0.7430 0.7430 0.7430 450 -0.06(-7.13%)
Jan 03, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.84%)
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.