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

Assure Holdings Corp (NQ: IONM )

0.4220 +0.0207 (+5.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2023 0.2700 0.2800 0.2501 0.2550 340,619 -0.03(-11.03%)
Dec 28, 2023 0.2799 0.3000 0.2700 0.2866 420,614 +0.02(+6.19%)
Dec 27, 2023 0.2887 0.2887 0.2641 0.2699 142,563 -0.02(-6.93%)
Dec 26, 2023 0.2900 0.3199 0.2800 0.2900 337,475 -0.01(-3.30%)
Dec 22, 2023 0.2956 0.3100 0.2900 0.2999 139,645 -0.01(-3.26%)
Dec 21, 2023 0.2771 0.3100 0.2701 0.3100 265,858 +0.02(+8.51%)
Dec 20, 2023 0.3104 0.3124 0.2410 0.2857 649,947 -0.03(-10.72%)
Dec 19, 2023 0.3600 0.3629 0.3031 0.3200 506,492 -0.06(-15.12%)
Dec 18, 2023 0.3800 0.4100 0.3600 0.3770 345,274 +0.00(+0.11%)
Dec 15, 2023 0.3600 0.3900 0.3510 0.3766 314,919 +0.00(+0.61%)
Dec 14, 2023 0.3560 0.3901 0.3560 0.3743 578,106 -0.04(-9.15%)
Dec 13, 2023 0.4500 0.4500 0.3551 0.4120 1,377,222 +0.04(+11.35%)
Dec 12, 2023 0.3200 0.4340 0.3004 0.3700 4,022,374 -0.06(-14.35%)
Dec 11, 2023 0.5156 0.9611 0.4097 0.4320 80,657,464 +0.08(+23.11%)
Dec 08, 2023 0.2670 0.3690 0.2606 0.3509 2,712,503 +0.09(+34.70%)
Dec 07, 2023 0.2798 0.2798 0.2600 0.2605 153,585 -0.02(-6.93%)
Dec 06, 2023 0.2803 0.2849 0.2632 0.2799 153,239 -0.00(-1.10%)
Dec 05, 2023 0.3700 0.3700 0.2700 0.2830 261,643 -0.01(-2.45%)
Dec 04, 2023 0.3187 0.3693 0.2669 0.2901 568,003 -0.05(-14.45%)
Dec 01, 2023 0.3470 0.3944 0.3341 0.3391 461,371 -0.01(-3.80%)
Nov 30, 2023 0.2860 0.3817 0.2560 0.3525 1,093,779 +0.09(+32.92%)
Nov 29, 2023 0.2522 0.2875 0.2405 0.2652 370,515 +0.01(+2.04%)
Nov 28, 2023 0.2641 0.2698 0.2401 0.2599 208,132 -0.00(-1.55%)
Nov 27, 2023 0.2836 0.2848 0.2551 0.2640 195,064 -0.02(-7.69%)
Nov 24, 2023 0.2801 0.2992 0.2801 0.2860 102,122 -0.00(-1.38%)
Nov 22, 2023 0.2720 0.2989 0.2720 0.2900 191,631 +0.01(+3.57%)
Nov 21, 2023 0.3051 0.3051 0.2600 0.2800 342,763 -0.03(-8.23%)
Nov 20, 2023 0.3400 0.3400 0.2970 0.3051 857,294 +0.02(+5.57%)
Nov 17, 2023 0.3200 0.5500 0.2660 0.2890 9,305,418 -0.02(-6.80%)
Nov 16, 2023 0.2600 0.3199 0.2340 0.3101 759,975 +0.05(+18.81%)
Nov 15, 2023 0.2650 0.2800 0.2340 0.2610 320,081 +0.00(+1.60%)
Nov 14, 2023 0.2885 0.2885 0.2530 0.2569 298,031 -0.03(-10.83%)
Nov 13, 2023 0.2401 0.3000 0.2377 0.2881 1,118,775 +0.02(+5.92%)
Nov 10, 2023 0.2650 0.3280 0.2600 0.2720 10,379,595 +0.03(+13.38%)
Nov 09, 2023 0.2347 0.2498 0.2300 0.2399 65,076 +0.01(+2.96%)
Nov 08, 2023 0.2498 0.2498 0.2203 0.2330 261,288 -0.02(-6.84%)
Nov 07, 2023 0.2697 0.2697 0.2400 0.2501 80,113 -0.01(-4.18%)
Nov 06, 2023 0.2521 0.2699 0.2521 0.2610 90,093 +0.01(+3.53%)
Nov 03, 2023 0.2450 0.2632 0.2402 0.2521 104,335 +0.01(+2.52%)
Nov 02, 2023 0.2370 0.2499 0.2326 0.2459 57,511 +0.00(+1.91%)
Nov 01, 2023 0.2329 0.2499 0.2284 0.2413 78,805 +0.02(+7.24%)
Oct 31, 2023 0.2528 0.2528 0.2250 0.2250 101,325 -0.02(-8.39%)
Oct 30, 2023 0.2600 0.2600 0.2411 0.2456 79,260 -0.01(-5.57%)
Oct 27, 2023 0.2290 0.2798 0.2231 0.2601 317,560 +0.03(+13.58%)
Oct 26, 2023 0.2255 0.2304 0.2210 0.2290 79,947 +0.01(+3.39%)
Oct 25, 2023 0.2127 0.2290 0.2108 0.2215 184,919 -0.01(-4.77%)
Oct 24, 2023 0.2478 0.2478 0.2300 0.2326 85,425 -0.00(-2.02%)
Oct 23, 2023 0.2589 0.2589 0.2330 0.2374 107,338 -0.01(-5.04%)
Oct 20, 2023 0.2276 0.2550 0.2276 0.2500 362,306 +0.00(+0.00%)
Oct 19, 2023 0.3063 0.3105 0.2300 0.2500 552,741 -0.06(-20.18%)
Oct 18, 2023 0.3240 0.3268 0.3000 0.3132 279,878 -0.02(-6.23%)
Oct 17, 2023 0.3178 0.3450 0.2956 0.3340 613,054 -0.00(-0.30%)
Oct 16, 2023 0.2900 0.3500 0.2860 0.3350 1,214,410 +0.04(+12.04%)
Oct 13, 2023 0.2551 0.3500 0.2409 0.2990 2,029,639 +0.02(+8.33%)
Oct 12, 2023 0.2726 0.6000 0.2600 0.2760 15,851,324 -0.01(-1.78%)
Oct 11, 2023 0.2327 0.3040 0.2300 0.2810 2,447,902 +0.05(+22.07%)
Oct 10, 2023 0.2439 0.2439 0.2300 0.2302 49,066 -0.00(-2.04%)
Oct 09, 2023 0.2223 0.2410 0.2200 0.2350 115,842 -0.01(-3.65%)
Oct 06, 2023 0.2300 0.2456 0.2250 0.2439 75,713 +0.01(+5.58%)
Oct 05, 2023 0.2500 0.2634 0.2211 0.2310 270,774 -0.01(-4.39%)
Oct 04, 2023 0.2580 0.2680 0.2413 0.2416 270,804 -0.00(-1.39%)
Oct 03, 2023 0.2406 0.2599 0.2380 0.2450 97,530 -0.00(-1.21%)
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.