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

Vantiva S.A (OP: TCLRY )

N/A UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 14, 2023 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, 2020 0.1200 0.1200 0.1200 312,625 +0.01(+9.09%)
Dec 30, 2020 0.0966 0.1230 0.0965 0.1100 312,625 -0.01(-8.41%)
Dec 29, 2020 0.0984 0.1250 0.0800 0.1201 122,374 +0.01(+8.00%)
Dec 28, 2020 0.1250 0.1250 0.1060 0.1112 118,358 -0.00(-0.80%)
Dec 24, 2020 0.1200 0.1250 0.1121 0.1121 202,300 +0.00(+3.03%)
Dec 23, 2020 0.1297 0.1297 0.0862 0.1088 137,680 -0.00(-3.20%)
Dec 22, 2020 0.1050 0.1162 0.1017 0.1124 298,549 -0.00(-0.09%)
Dec 21, 2020 0.1018 0.1225 0.1000 0.1125 127,884 -0.01(-8.39%)
Dec 18, 2020 0.1013 0.1229 0.1012 0.1228 55,700 +0.01(+6.78%)
Dec 17, 2020 0.1080 0.1150 0.1053 0.1150 13,673 -0.00(-2.13%)
Dec 16, 2020 0.1210 0.1234 0.1175 0.1175 31,302 -0.01(-4.08%)
Dec 15, 2020 0.1174 0.1268 0.1150 0.1225 62,878 -0.01(-3.92%)
Dec 14, 2020 0.1350 0.1350 0.1080 0.1275 226,426 -0.02(-12.07%)
Dec 11, 2020 0.2000 0.2000 0.1130 0.1450 281,600 -0.05(-26.02%)
Dec 10, 2020 0.1900 0.1990 0.1900 0.1960 102,348 +0.02(+8.89%)
Dec 09, 2020 0.1850 0.1850 0.1800 0.1800 5,070 +0.03(+20.00%)
Dec 08, 2020 0.1900 0.1900 0.1400 0.1500 107,965 -0.04(-18.92%)
Dec 07, 2020 0.2000 0.2000 0.1800 0.1850 2,759 -0.01(-2.63%)
Dec 04, 2020 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+11.76%)
Dec 03, 2020 0.2000 0.2000 0.1700 0.1700 1,250 -0.00(-2.86%)
Dec 02, 2020 0.2000 0.2000 0.1600 0.1750 2,880 +0.00(+0.00%)
Dec 01, 2020 0.1650 0.1750 0.1650 0.1750 1,492 +0.00(+0.00%)
Nov 30, 2020 0.2390 0.2390 0.1750 0.1750 9,291 +0.00(+2.94%)
Nov 27, 2020 0.1700 0.1700 0.1700 7 +0.00(+0.00%)
Nov 25, 2020 0.1900 0.1900 0.1700 0.1700 1,300 +0.01(+6.25%)
Nov 24, 2020 0.1600 0.1600 0.1600 20 +0.00(+0.00%)
Nov 23, 2020 0.1700 0.1700 0.1600 0.1600 2,211 -0.04(-20.00%)
Nov 20, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+14.29%)
Nov 19, 2020 0.1750 0.1750 0.1750 0.1750 5,055 +0.01(+3.24%)
Nov 17, 2020 0.1695 0.1695 0.1695 0 +0.00(+0.00%)
Nov 16, 2020 0.1695 0.1695 0.1695 4 +0.00(+0.00%)
Nov 13, 2020 0.1900 0.1900 0.1695 0.1695 1,100 -0.01(-3.69%)
Nov 12, 2020 0.1760 0.1760 0.1760 0.1760 501 +0.01(+7.32%)
Nov 10, 2020 0.1640 0.1640 0.1640 0 +0.00(+0.00%)
Nov 09, 2020 0.1850 0.1850 0.1640 0.1640 2,360 +0.01(+9.33%)
Nov 06, 2020 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Nov 04, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 03, 2020 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
Nov 02, 2020 0.1500 0.1700 0.1500 0.1700 2,963 +0.02(+13.33%)
Oct 30, 2020 0.1900 0.2000 0.1500 0.1500 10,400 +0.00(+0.00%)
Oct 28, 2020 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Oct 27, 2020 0.1750 0.1750 0.1750 0.1750 630 +0.00(+0.00%)
Oct 26, 2020 0.1500 0.1750 0.1500 0.1750 2,112 +0.00(+2.94%)
Oct 23, 2020 0.1700 0.1700 0.1700 0.1700 200 -0.01(-8.11%)
Oct 22, 2020 0.1850 0.1850 0.1850 4 +0.00(+0.00%)
Oct 21, 2020 0.1850 0.1850 0.1850 72 +0.00(+0.00%)
Oct 20, 2020 0.1700 0.1850 0.1700 0.1850 7,999 +0.01(+8.82%)
Oct 19, 2020 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-8.11%)
Oct 16, 2020 0.1850 0.1850 0.1850 0.1850 2,500 +0.00(+0.00%)
Oct 15, 2020 0.2000 0.2000 0.1850 0.1850 600 +0.00(+0.00%)
Oct 14, 2020 0.1850 0.1850 0.1850 0.1850 500 +0.01(+5.71%)
Oct 12, 2020 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Oct 09, 2020 0.2000 0.2000 0.1500 0.2000 1,400 +0.03(+14.29%)
Oct 08, 2020 0.1675 0.1750 0.1675 0.1750 537 +0.02(+16.67%)
Oct 07, 2020 0.1500 0.1500 0.1500 0.1500 677 -0.01(-6.83%)
Oct 06, 2020 0.1610 0.1610 0.1610 0.1610 520 -0.04(-19.50%)
Oct 05, 2020 0.2000 0.2000 0.2000 0.2000 1,010 +0.04(+25.00%)
Oct 02, 2020 0.1600 0.1600 0.1600 10 +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.