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

Meso Numismatics Inc (OP: MSSV )

0.0486 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 12, 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, 2021 0.2410 0.2850 0.2400 0.2700 67,923 +0.01(+2.66%)
Dec 30, 2021 0.2850 0.3050 0.2600 0.2630 127,596 -0.04(-12.33%)
Dec 29, 2021 0.2740 0.3400 0.2700 0.3000 419,306 +0.05(+18.81%)
Dec 28, 2021 0.2600 0.3300 0.2250 0.2525 256,506 -0.02(-5.61%)
Dec 27, 2021 0.1475 0.3500 0.1475 0.2675 866,000 +0.12(+78.33%)
Dec 23, 2021 0.1750 0.1800 0.1500 0.1500 78,936 -0.02(-11.76%)
Dec 22, 2021 0.1519 0.1700 0.1311 0.1700 153,075 +0.02(+9.68%)
Dec 21, 2021 0.1239 0.2210 0.1239 0.1550 608,747 +0.04(+34.78%)
Dec 20, 2021 0.0935 0.1150 0.0925 0.1150 33,490 +0.01(+4.74%)
Dec 17, 2021 0.1097 0.1098 0.1000 0.1098 18,383 -0.01(-4.44%)
Dec 16, 2021 0.1200 0.1200 0.1147 0.1149 16,500 -0.01(-8.08%)
Dec 15, 2021 0.1251 0.1325 0.1226 0.1250 47,600 -0.01(-7.41%)
Dec 14, 2021 0.1350 0.1350 0.1143 0.1350 50,731 -0.00(-2.10%)
Dec 13, 2021 0.1379 0.1379 0.1379 0.1379 136 +0.02(+18.17%)
Dec 10, 2021 0.1380 0.1380 0.1167 0.1167 1,649 -0.02(-16.04%)
Dec 09, 2021 0.0925 0.1390 0.0925 0.1390 4,366 +0.00(+2.96%)
Dec 08, 2021 0.1390 0.1390 0.1200 0.1350 5,000 +0.02(+20.75%)
Dec 07, 2021 0.1199 0.1200 0.1115 0.1118 17,511 +0.01(+5.67%)
Dec 06, 2021 0.1550 0.1550 0.0926 0.1058 20,888 +0.00(+0.76%)
Dec 03, 2021 0.1200 0.1290 0.1010 0.1050 99,721 -0.01(-12.50%)
Dec 02, 2021 0.1200 0.1200 0.1150 0.1200 79,258 +0.00(+0.00%)
Dec 01, 2021 0.1245 0.1245 0.1105 0.1200 25,734 +0.01(+8.30%)
Nov 30, 2021 0.0920 0.1225 0.0920 0.1108 68,682 +0.01(+15.42%)
Nov 29, 2021 0.0960 0.0960 0.0960 0.0960 5,000 -0.01(-6.34%)
Nov 26, 2021 0.1099 0.1099 0.1025 0.1025 50,582 +0.00(+1.99%)
Nov 24, 2021 0.0911 0.1240 0.0901 0.1005 40,187 +0.01(+11.67%)
Nov 23, 2021 0.1200 0.1500 0.0850 0.0900 132,596 -0.04(-30.77%)
Nov 22, 2021 0.0999 0.1310 0.0976 0.1300 491,001 +0.04(+40.54%)
Nov 19, 2021 0.0850 0.0997 0.0780 0.0925 121,900 +0.01(+8.82%)
Nov 18, 2021 0.0850 0.0850 0.0848 0.0850 65,369 -0.01(-14.74%)
Nov 17, 2021 0.0993 0.1000 0.0925 0.0997 35,571 +0.01(+17.29%)
Nov 16, 2021 0.1000 0.1000 0.0791 0.0850 70,205 +0.00(+5.85%)
Nov 15, 2021 0.1000 0.1000 0.0803 0.0803 4,600 -0.02(-19.54%)
Nov 11, 2021 0.0998 0.0998 0.0998 0 +0.00(+0.71%)
Nov 09, 2021 0.0963 0.0991 0.0963 0.0991 455 -0.01(-9.25%)
Nov 08, 2021 0.1092 0.1092 0.1092 0.1092 2,000 +0.01(+12.81%)
Nov 02, 2021 0.0968 0.0968 0.0968 35 +0.00(+3.53%)
Nov 01, 2021 0.0964 0.1034 0.0935 0.0935 18,288 -0.00(-3.71%)
Oct 29, 2021 0.1034 0.1034 0.0836 0.0971 34,380 -0.00(-4.15%)
Oct 28, 2021 0.1031 0.1033 0.1013 0.1013 19,957 +0.01(+12.18%)
Oct 27, 2021 0.0853 0.0903 0.0853 0.0903 3,500 -0.01(-12.92%)
Oct 26, 2021 0.0997 0.1092 0.0835 0.1037 32,339 -0.00(-0.38%)
Oct 25, 2021 0.0850 0.1041 0.0801 0.1041 98,050 +0.02(+19.24%)
Oct 22, 2021 0.0950 0.1080 0.0873 0.0873 16,512 +0.01(+8.45%)
Oct 21, 2021 0.0875 0.0875 0.0800 0.0805 15,614 -0.01(-14.99%)
Oct 20, 2021 0.1000 0.1000 0.0947 0.0947 2,070 -0.01(-13.44%)
Oct 19, 2021 0.0840 0.1094 0.0800 0.1094 54,672 +0.03(+30.24%)
Oct 18, 2021 0.0840 0.0840 0.0840 0.0840 8,571 -0.00(-1.18%)
Oct 15, 2021 0.0819 0.0850 0.0819 0.0850 36,748 +0.00(+5.33%)
Oct 14, 2021 0.0849 0.0849 0.0807 0.0807 6,348 -0.01(-9.83%)
Oct 13, 2021 0.0895 0.0895 0.0820 0.0895 11,290 +0.00(+5.42%)
Oct 12, 2021 0.0849 0.0849 0.0849 0.0849 10,000 +0.00(+3.54%)
Oct 11, 2021 0.0893 0.0895 0.0802 0.0820 89,655 +0.00(+1.11%)
Oct 08, 2021 0.0815 0.0815 0.0811 0.0811 32,097 +0.00(+0.62%)
Oct 07, 2021 0.0999 0.0999 0.0806 0.0806 5,335 -0.02(-19.32%)
Oct 06, 2021 0.0999 0.1000 0.0999 0.0999 28,500 +0.00(+0.10%)
Oct 05, 2021 0.1099 0.1099 0.0802 0.0998 110,500 +0.00(+2.36%)
Oct 04, 2021 0.0900 0.1000 0.0850 0.0975 10,723 +0.01(+7.73%)
Sep 30, 2021 0.0905 0.0905 0.0905 0 +0.01(+13.12%)
Sep 29, 2021 0.1200 0.1200 0.0800 0.0800 86,317 -0.04(-33.33%)
Sep 28, 2021 0.0835 0.1200 0.0835 0.1200 4,100 -0.00(-0.99%)
Sep 27, 2021 0.0915 0.1212 0.0915 0.1212 30,224 +0.01(+4.48%)
Sep 24, 2021 0.1050 0.1170 0.0915 0.1160 32,296 +0.02(+16.00%)
Sep 23, 2021 0.0925 0.1098 0.0900 0.1000 27,116 +0.01(+8.34%)
Sep 22, 2021 0.0925 0.0925 0.0850 0.0923 28,509 +0.01(+12.56%)
Sep 21, 2021 0.0920 0.0920 0.0820 0.0820 25,790 -0.00(-1.20%)
Sep 20, 2021 0.1100 0.1146 0.0826 0.0830 263,321 -0.04(-30.72%)
Sep 17, 2021 0.1172 0.1198 0.1172 0.1198 3,600 +0.00(+0.00%)
Sep 16, 2021 0.1146 0.1198 0.1079 0.1198 29,440 +0.01(+10.93%)
Sep 14, 2021 0.1080 0.1080 0.1080 0 +0.01(+5.78%)
Sep 13, 2021 0.1342 0.1450 0.1021 0.1021 125,200 -0.04(-30.31%)
Sep 10, 2021 0.1220 0.1465 0.1220 0.1465 12,966 +0.01(+4.64%)
Sep 09, 2021 0.1465 0.1466 0.1343 0.1400 14,071 +0.00(+0.00%)
Sep 08, 2021 0.1308 0.1400 0.1308 0.1400 1,000 +0.00(+0.14%)
Sep 07, 2021 0.1354 0.1546 0.1250 0.1398 147,725 +0.00(+0.36%)
Sep 03, 2021 0.1393 0.1393 0.1393 0.1393 9,500 -0.01(-5.69%)
Sep 02, 2021 0.1477 0.1477 0.1477 0.1477 3,378 +0.01(+9.41%)
Sep 01, 2021 0.1390 0.1545 0.1350 0.1350 62,430 -0.02(-14.01%)
Aug 31, 2021 0.1350 0.1570 0.1350 0.1570 4,100 +0.02(+12.95%)
Aug 30, 2021 0.1400 0.1400 0.1350 0.1390 8,954 +0.00(+2.96%)
Aug 27, 2021 0.1769 0.1769 0.1320 0.1350 103,420 -0.02(-12.51%)
Aug 26, 2021 0.1609 0.1609 0.1400 0.1543 31,831 -0.03(-15.45%)
Aug 25, 2021 0.1624 0.1825 0.1410 0.1825 21,752 +0.00(+0.00%)
Aug 24, 2021 0.1303 0.1844 0.1303 0.1825 9,145 +0.00(+0.83%)
Aug 23, 2021 0.1401 0.1810 0.1301 0.1810 5,453 +0.05(+37.12%)
Aug 20, 2021 0.1725 0.1732 0.1320 0.1320 94,921 -0.04(-25.00%)
Aug 19, 2021 0.1900 0.1900 0.1472 0.1760 287,912 +0.03(+19.48%)
Aug 18, 2021 0.1241 0.1700 0.1241 0.1473 36,900 -0.00(-2.13%)
Aug 17, 2021 0.1500 0.1598 0.1400 0.1505 35,866 -0.03(-15.31%)
Aug 16, 2021 0.1785 0.1785 0.1514 0.1777 18,652 +0.02(+10.65%)
Aug 13, 2021 0.1500 0.1697 0.1500 0.1606 12,571 +0.00(+1.01%)
Aug 12, 2021 0.1500 0.1686 0.1497 0.1590 38,727 +0.01(+6.28%)
Aug 11, 2021 0.1496 0.1496 0.1496 0.1496 1,000 +0.02(+17.70%)
Aug 10, 2021 0.1377 0.1386 0.1255 0.1271 18,200 -0.03(-17.89%)
Aug 09, 2021 0.1627 0.1627 0.1175 0.1548 109,964 -0.02(-8.94%)
Aug 06, 2021 0.1270 0.1886 0.1248 0.1700 42,600 +0.03(+21.69%)
Aug 05, 2021 0.1250 0.1420 0.1040 0.1397 194,384 -0.00(-3.05%)
Aug 04, 2021 0.1800 0.1800 0.1441 0.1441 9,844 -0.04(-21.04%)
Aug 03, 2021 0.1500 0.1950 0.1371 0.1825 291,722 +0.04(+30.36%)
Aug 02, 2021 0.1210 0.1647 0.1210 0.1400 28,176 +0.01(+11.64%)
Jul 30, 2021 0.1187 0.1700 0.1035 0.1254 84,874 +0.01(+5.38%)
Jul 29, 2021 0.0960 0.1190 0.0960 0.1190 24,700 +0.03(+40.00%)
Jul 28, 2021 0.0941 0.1170 0.0850 0.0850 35,107 -0.01(-12.37%)
Jul 27, 2021 0.1190 0.1190 0.0905 0.0970 12,218 -0.01(-11.82%)
Jul 26, 2021 0.1100 0.1189 0.1100 0.1100 19,516 +0.00(+0.00%)
Jul 23, 2021 0.1020 0.1100 0.1000 0.1100 20,380 +0.01(+10.66%)
Jul 22, 2021 0.0920 0.0994 0.0920 0.0994 31,500 +0.00(+0.91%)
Jul 21, 2021 0.0925 0.1050 0.0920 0.0985 39,100 -0.01(-7.16%)
Jul 20, 2021 0.0925 0.1061 0.0924 0.1061 13,674 +0.01(+8.82%)
Jul 19, 2021 0.1153 0.1153 0.0950 0.0975 250,950 -0.04(-27.24%)
Jul 16, 2021 0.1165 0.1369 0.1152 0.1340 68,920 +0.00(+3.08%)
Jul 15, 2021 0.1370 0.1500 0.1259 0.1300 94,651 +0.01(+4.67%)
Jul 14, 2021 0.1261 0.1282 0.1200 0.1242 3,698 +0.01(+7.91%)
Jul 13, 2021 0.1250 0.1320 0.1151 0.1151 56,553 -0.03(-21.33%)
Jul 12, 2021 0.1475 0.1475 0.1165 0.1463 97,554 -0.01(-5.61%)
Jul 09, 2021 0.1400 0.1625 0.1320 0.1550 149,170 -0.01(-4.62%)
Jul 08, 2021 0.1532 0.1845 0.1400 0.1625 135,736 -0.03(-14.47%)
Jul 07, 2021 0.1890 0.1900 0.1511 0.1900 81,775 +0.00(+0.64%)
Jul 06, 2021 0.1801 0.1900 0.1704 0.1888 18,513 -0.00(-0.63%)
Jul 02, 2021 0.1800 0.1900 0.1700 0.1900 40,456 +0.01(+6.44%)
Jul 01, 2021 0.1725 0.1900 0.1610 0.1785 123,112 -0.01(-5.90%)
Jun 30, 2021 0.1610 0.1950 0.1610 0.1897 38,620 -0.00(-0.05%)
Jun 29, 2021 0.1420 0.1900 0.1420 0.1898 32,616 -0.00(-0.11%)
Jun 28, 2021 0.1600 0.1980 0.1600 0.1900 253,799 +0.03(+18.75%)
Jun 25, 2021 0.1505 0.1899 0.1201 0.1600 181,788 -0.04(-20.00%)
Jun 24, 2021 0.2100 0.3000 0.1753 0.2000 828,634 +0.01(+2.56%)
Jun 23, 2021 0.1850 0.2000 0.1800 0.1950 79,623 +0.02(+8.33%)
Jun 22, 2021 0.1900 0.1980 0.1310 0.1800 173,709 -0.01(-5.21%)
Jun 21, 2021 0.1897 0.1899 0.1897 0.1899 2,400 -0.00(-0.05%)
Jun 18, 2021 0.1600 0.1900 0.1455 0.1900 134,547 +0.02(+8.57%)
Jun 17, 2021 0.1375 0.1799 0.1250 0.1750 74,335 +0.05(+43.09%)
Jun 16, 2021 0.1375 0.1375 0.1223 0.1223 2,535 +0.00(+1.92%)
Jun 15, 2021 0.1056 0.1200 0.1056 0.1200 20,100 -0.00(-1.64%)
Jun 14, 2021 0.1213 0.1220 0.1213 0.1220 862 +0.01(+11.31%)
Jun 11, 2021 0.1100 0.1100 0.1095 0.1096 11,400 -0.00(-0.36%)
Jun 10, 2021 0.1070 0.1300 0.1000 0.1100 102,087 -0.01(-8.33%)
Jun 09, 2021 0.1287 0.1300 0.1146 0.1200 50,004 -0.01(-6.98%)
Jun 08, 2021 0.1000 0.1290 0.0990 0.1290 38,045 -0.00(-0.08%)
Jun 07, 2021 0.0983 0.1291 0.0983 0.1291 8,580 -0.00(-0.31%)
Jun 04, 2021 0.1083 0.1300 0.1003 0.1295 42,513 +0.03(+29.50%)
Jun 03, 2021 0.1280 0.1500 0.0951 0.1000 171,575 -0.02(-16.67%)
Jun 02, 2021 0.1177 0.1200 0.1111 0.1200 23,801 -0.01(-7.48%)
Jun 01, 2021 0.1486 0.1486 0.1297 0.1297 18,290 -0.01(-4.56%)
May 28, 2021 0.1497 0.1497 0.1359 0.1359 4,275 +0.01(+5.35%)
May 27, 2021 0.1175 0.1584 0.1175 0.1290 55,120 +0.01(+11.30%)
May 26, 2021 0.1159 0.1159 0.1159 0.1159 160 -0.04(-27.06%)
May 25, 2021 0.1102 0.1589 0.1102 0.1589 200 -0.00(-0.44%)
May 24, 2021 0.1596 0.1596 0.1596 0.1596 340 +0.02(+18.22%)
May 21, 2021 0.1505 0.1505 0.1100 0.1350 41,900 +0.00(+2.66%)
May 20, 2021 0.1598 0.1598 0.1115 0.1315 37,598 -0.03(-16.77%)
May 19, 2021 0.1599 0.1599 0.1150 0.1580 5,346 +0.00(+0.64%)
May 18, 2021 0.1570 0.1570 0.1570 0.1570 2,000 +0.03(+20.31%)
May 17, 2021 0.1492 0.1500 0.1225 0.1305 104,520 -0.02(-12.53%)
May 14, 2021 0.1100 0.1492 0.1100 0.1492 3,404 +0.01(+10.52%)
May 13, 2021 0.1202 0.1350 0.1200 0.1350 14,831 +0.02(+17.39%)
May 12, 2021 0.1400 0.1400 0.0810 0.1150 189,637 -0.03(-17.86%)
May 11, 2021 0.1456 0.1456 0.1156 0.1400 29,040 -0.01(-4.24%)
May 10, 2021 0.1415 0.1490 0.1310 0.1462 8,323 -0.00(-2.08%)
May 06, 2021 0.1493 0.1493 0.1493 0 -0.00(-0.40%)
May 05, 2021 0.1502 0.1502 0.1210 0.1499 106,100 -0.00(-0.07%)
May 03, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 30, 2021 0.1851 0.1851 0.1550 0.1550 1,100 +0.01(+10.71%)
Apr 29, 2021 0.1603 0.1785 0.1301 0.1400 99,720 -0.02(-10.94%)
Apr 28, 2021 0.1530 0.1695 0.1122 0.1572 42,240 +0.00(+3.08%)
Apr 27, 2021 0.1810 0.1810 0.1525 0.1525 19,604 -0.01(-7.01%)
Apr 26, 2021 0.2000 0.2000 0.1640 0.1640 18,100 -0.02(-11.45%)
Apr 23, 2021 0.2055 0.2055 0.1750 0.1852 46,700 -0.02(-9.66%)
Apr 22, 2021 0.2295 0.2295 0.1850 0.2050 23,900 -0.04(-14.58%)
Apr 21, 2021 0.1830 0.2429 0.1830 0.2400 40,200 +0.08(+49.07%)
Apr 20, 2021 0.2185 0.2185 0.1610 0.1610 44,374 -0.07(-29.57%)
Apr 19, 2021 0.1800 0.2295 0.1800 0.2286 11,196 -0.00(-0.52%)
Apr 16, 2021 0.2095 0.2450 0.1993 0.2298 96,200 +0.05(+26.54%)
Apr 15, 2021 0.2000 0.2000 0.1801 0.1816 900 -0.00(-1.84%)
Apr 14, 2021 0.2000 0.2000 0.1681 0.1850 83,747 -0.02(-7.50%)
Apr 13, 2021 0.2190 0.2190 0.2000 0.2000 3,533 +0.00(+0.05%)
Apr 12, 2021 0.1880 0.2279 0.1661 0.1999 97,260 +0.01(+3.95%)
Apr 09, 2021 0.1880 0.2216 0.1804 0.1923 93,300 +0.01(+4.00%)
Apr 08, 2021 0.1900 0.1900 0.1728 0.1849 54,846 -0.02(-8.47%)
Apr 07, 2021 0.1515 0.2020 0.1515 0.2020 110,248 +0.03(+18.82%)
Apr 06, 2021 0.1703 0.1940 0.1700 0.1700 28,961 -0.01(-7.36%)
Apr 05, 2021 0.1845 0.1935 0.1701 0.1835 13,565 +0.02(+11.14%)
Apr 01, 2021 0.1800 0.1800 0.1651 0.1651 14,900 -0.00(-1.55%)
Mar 31, 2021 0.1510 0.1677 0.1510 0.1677 2,250 -0.02(-9.30%)
Mar 30, 2021 0.1460 0.1849 0.1460 0.1849 45,600 +0.01(+2.78%)
Mar 29, 2021 0.1425 0.1800 0.1425 0.1799 4,907 +0.00(+2.80%)
Mar 26, 2021 0.1760 0.1760 0.1641 0.1750 45,600 +0.01(+3.92%)
Mar 25, 2021 0.1580 0.1800 0.1580 0.1684 69,557 +0.01(+4.92%)
Mar 24, 2021 0.1606 0.1935 0.1605 0.1605 14,670 +0.00(+0.06%)
Mar 23, 2021 0.1580 0.1800 0.1580 0.1604 85,932 -0.03(-15.58%)
Mar 22, 2021 0.1900 0.1900 0.1900 0.1900 6,700 +0.01(+7.95%)
Mar 19, 2021 0.1823 0.2014 0.1720 0.1760 18,200 -0.01(-4.86%)
Mar 18, 2021 0.1940 0.2199 0.1850 0.1850 49,390 -0.03(-15.87%)
Mar 17, 2021 0.1675 0.2200 0.1350 0.2199 325,059 -0.05(-18.56%)
Mar 16, 2021 0.1840 0.2745 0.1820 0.2700 159,104 +0.07(+34.33%)
Mar 15, 2021 0.2095 0.2095 0.2000 0.2010 16,039 -0.01(-4.06%)
Mar 12, 2021 0.2090 0.2210 0.2000 0.2095 19,400 +0.01(+3.71%)
Mar 11, 2021 0.2200 0.2400 0.2010 0.2020 69,375 -0.02(-8.18%)
Mar 10, 2021 0.2280 0.2280 0.2010 0.2200 32,408 -0.01(-3.51%)
Mar 09, 2021 0.1730 0.2780 0.1720 0.2280 111,083 -0.05(-17.96%)
Mar 08, 2021 0.1988 0.2779 0.1611 0.2779 180,811 +0.09(+46.26%)
Mar 05, 2021 0.1750 0.2000 0.1300 0.1900 156,300 +0.03(+18.75%)
Mar 04, 2021 0.2050 0.2200 0.1500 0.1600 131,245 -0.06(-27.27%)
Mar 03, 2021 0.2599 0.2979 0.2000 0.2200 119,272 -0.04(-15.38%)
Mar 02, 2021 0.2782 0.2986 0.2500 0.2600 123,378 -0.03(-9.38%)
Mar 01, 2021 0.1850 0.3480 0.1850 0.2869 504,149 +0.10(+55.08%)
Feb 26, 2021 0.2000 0.2000 0.1500 0.1850 110,700 +0.01(+2.78%)
Feb 25, 2021 0.1800 0.2202 0.1800 0.1800 101,662 +0.04(+32.26%)
Feb 24, 2021 0.1835 0.1835 0.1240 0.1361 254,149 -0.02(-10.46%)
Feb 23, 2021 0.2200 0.2294 0.1500 0.1520 129,085 -0.05(-24.00%)
Feb 22, 2021 0.1975 0.2700 0.1575 0.2000 293,164 +0.00(+0.00%)
Feb 19, 2021 0.1319 0.2000 0.1319 0.2000 271,800 +0.06(+42.86%)
Feb 18, 2021 0.1650 0.1900 0.1311 0.1400 299,261 -0.02(-12.23%)
Feb 17, 2021 0.0888 0.1669 0.0888 0.1595 892,066 +0.07(+85.03%)
Feb 16, 2021 0.0856 0.1000 0.0856 0.0862 13,976 -0.01(-13.80%)
Feb 12, 2021 0.1000 0.1000 0.0840 0.1000 40,400 +0.02(+21.95%)
Feb 11, 2021 0.0850 0.0860 0.0800 0.0820 114,657 +0.00(+1.23%)
Feb 10, 2021 0.0800 0.0840 0.0661 0.0810 183,814 +0.01(+9.46%)
Feb 09, 2021 0.0560 0.0800 0.0530 0.0740 352,403 +0.00(+5.71%)
Feb 08, 2021 0.0695 0.0700 0.0530 0.0700 100,154 +0.01(+21.53%)
Feb 05, 2021 0.0367 0.0690 0.0367 0.0576 215,000 +0.01(+10.77%)
Feb 04, 2021 0.0473 0.0520 0.0473 0.0520 21,405 +0.01(+22.35%)
Feb 03, 2021 0.0425 0.0425 0.0425 0.0425 1,700 -0.01(-19.81%)
Feb 02, 2021 0.0410 0.0530 0.0345 0.0530 103,510 +0.00(+0.00%)
Feb 01, 2021 0.0345 0.0550 0.0345 0.0530 63,200 -0.00(-3.81%)
Jan 29, 2021 0.0469 0.0551 0.0442 0.0551 188,600 +0.02(+40.20%)
Jan 28, 2021 0.0345 0.0393 0.0345 0.0393 12,913 -0.00(-4.15%)
Jan 27, 2021 0.0450 0.0463 0.0410 0.0410 69,957 -0.00(-8.89%)
Jan 26, 2021 0.0450 0.0450 0.0450 0.0450 8,900 +0.00(+2.27%)
Jan 25, 2021 0.0430 0.0440 0.0430 0.0440 25,106 +0.00(+0.00%)
Jan 22, 2021 0.0320 0.0440 0.0315 0.0440 146,200 +0.01(+41.48%)
Jan 21, 2021 0.0450 0.0450 0.0310 0.0311 8,015 -0.01(-29.32%)
Jan 20, 2021 0.0440 0.0440 0.0311 0.0440 18,500 -0.00(-2.22%)
Jan 19, 2021 0.0350 0.0450 0.0311 0.0450 46,333 -0.00(-4.05%)
Jan 15, 2021 0.0469 0.0469 0.0469 11 +0.00(+0.00%)
Jan 14, 2021 0.0396 0.0469 0.0340 0.0469 5,750 +0.01(+17.25%)
Jan 13, 2021 0.0469 0.0469 0.0320 0.0400 24,000 +0.01(+24.61%)
Jan 12, 2021 0.0469 0.0469 0.0311 0.0321 21,590 -0.00(-6.41%)
Jan 11, 2021 0.0321 0.0411 0.0321 0.0343 29,114 -0.01(-14.25%)
Jan 08, 2021 0.0490 0.0490 0.0380 0.0400 120,300 -0.00(-9.09%)
Jan 07, 2021 0.0400 0.0440 0.0400 0.0440 157,067 +0.01(+22.22%)
Jan 06, 2021 0.0330 0.0380 0.0330 0.0360 69,949 +0.01(+20.00%)
Jan 05, 2021 0.0300 0.0300 0.0300 0.0300 8,535 -0.00(-11.76%)
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.