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

Cloud Dx Inc (OP: CDXFF )

N/A UNCHANGED
Last Price Updated: 11:56 AM EDT, May 30, 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 (%)
Feb 28, 2023 0.1111 0.1111 0.1021 0.1021 19,600 -0.04(-27.07%)
Feb 27, 2023 0.1425 0.1425 0.1400 0.1400 8,391 +0.00(+3.09%)
Feb 24, 2023 0.1358 0.1358 0.1358 0.1358 29,750 -0.00(-0.88%)
Feb 23, 2023 0.1370 0.1370 0.1350 0.1370 4,675 +0.00(+3.32%)
Feb 22, 2023 0.1250 0.1336 0.1250 0.1326 73,200 +0.02(+19.35%)
Feb 21, 2023 0.1111 0.1111 0.1111 0.1111 1,106 -0.02(-12.93%)
Feb 17, 2023 0.1276 0.1276 0.1276 0.1276 1,053 +0.02(+14.85%)
Feb 16, 2023 0.1387 0.1400 0.1111 0.1111 14,606 -0.01(-7.65%)
Feb 15, 2023 0.1150 0.1203 0.1150 0.1203 3,000 -0.00(-0.99%)
Feb 14, 2023 0.1119 0.1215 0.1111 0.1215 23,200 -0.02(-13.52%)
Feb 09, 2023 0.1405 0 +0.00(+0.07%)
Feb 08, 2023 0.1300 0.1405 0.1300 0.1404 12,299 +0.01(+8.00%)
Feb 02, 2023 0.1300 0 +0.00(+1.01%)
Feb 01, 2023 0.1287 0.1287 0.1287 0.1287 960 +0.01(+5.67%)
Jan 31, 2023 0.1218 0.1218 0.1218 0.1218 1,111 -0.00(-2.87%)
Jan 30, 2023 0.1254 0.1254 0.1254 0.1254 840 +0.00(+2.79%)
Jan 27, 2023 0.1211 0.1220 0.1056 0.1220 24,271 -0.02(-12.10%)
Jan 25, 2023 0.1388 0 +0.02(+20.07%)
Jan 24, 2023 0.1200 0.1200 0.1156 0.1156 12,451 -0.00(-0.26%)
Jan 23, 2023 0.1159 0.1159 0.1159 0.1159 5,500 +0.01(+7.51%)
Jan 18, 2023 0.1078 0 -0.01(-6.99%)
Jan 17, 2023 0.1159 0.1159 0.1159 0.1159 2,000 +0.00(+0.00%)
Jan 13, 2023 0.1159 0.1159 0.1159 0.1159 16,500 +0.00(+0.00%)
Jan 12, 2023 0.1159 0.1159 0.1159 0.1159 1,000 +0.00(+0.00%)
Jan 10, 2023 0.1159 0 -0.00(-3.74%)
Jan 06, 2023 0.1204 3,330 -0.00(-1.31%)
Jan 03, 2023 0.1220 0 +0.02(+14.23%)
Dec 29, 2022 0.1068 0 -0.00(-2.55%)
Dec 22, 2022 0.1096 0 -0.01(-7.51%)
Dec 21, 2022 0.1185 0.1185 0.1185 0.1185 3,000 +0.01(+9.12%)
Dec 20, 2022 0.1086 0.1086 0.1086 0.1086 2,000 +0.01(+8.38%)
Dec 19, 2022 0.1002 0.1002 0.1002 0.1002 4,650 -0.01(-8.91%)
Dec 16, 2022 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+2.04%)
Dec 14, 2022 0.1078 0 -0.00(-0.09%)
Dec 13, 2022 0.1088 0.1088 0.1045 0.1079 25,461 +0.01(+14.67%)
Dec 07, 2022 0.0941 0 +0.00(+0.64%)
Dec 06, 2022 0.0935 0.0935 0.0935 0.0935 800 -0.03(-23.86%)
Dec 05, 2022 0.1228 0.1228 0.1228 0.1228 2,500 +0.02(+23.92%)
Nov 23, 2022 0.0991 0 -0.01(-9.91%)
Nov 18, 2022 0.1100 0 +0.01(+10.00%)
Nov 16, 2022 0.1000 0 -0.01(-13.04%)
Nov 15, 2022 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.44%)
Nov 09, 2022 0.1145 0 +0.01(+11.82%)
Oct 20, 2022 0.1024 5,000 -0.01(-9.06%)
Oct 14, 2022 0.1126 0 +0.01(+15.37%)
Oct 13, 2022 0.0976 0.0976 0.0976 0.0976 500 -0.03(-20.46%)
Oct 07, 2022 0.1227 0 -0.02(-11.66%)
Oct 05, 2022 0.1389 0 -0.00(-2.18%)
Oct 04, 2022 0.1420 0.1420 0.1420 0.1420 3,800 +0.01(+11.11%)
Sep 29, 2022 0.1278 0 -0.01(-6.99%)
Sep 21, 2022 0.1374 0 +0.01(+5.69%)
Sep 19, 2022 0.1300 0 -0.01(-4.48%)
Sep 16, 2022 0.1361 0.1392 0.1361 0.1361 1,000 -0.03(-15.99%)
Sep 15, 2022 0.1580 0.1620 0.1580 0.1620 4,950 +0.01(+3.38%)
Sep 12, 2022 0.1567 0 -0.00(-0.06%)
Sep 09, 2022 0.1588 0.1588 0.1563 0.1568 25,500 +0.01(+3.70%)
Sep 08, 2022 0.1600 0.1600 0.1512 0.1512 28,000 +0.01(+4.78%)
Sep 07, 2022 0.1443 0.1443 0.1443 0.1443 1,050 -0.00(-2.76%)
Sep 01, 2022 0.1484 0 +0.00(+2.34%)
Aug 30, 2022 0.1450 0 -0.04(-22.95%)
Aug 29, 2022 0.2135 0.2135 0.1579 0.1882 10,590 +0.03(+16.03%)
Aug 26, 2022 0.1200 0.1622 0.1175 0.1622 69,500 +0.05(+47.45%)
Aug 25, 2022 0.1620 0.1620 0.1100 0.1100 6,000 -0.01(-8.33%)
Aug 08, 2022 0.1200 0 +0.00(+1.69%)
Aug 04, 2022 0.1180 0 +0.00(+2.61%)
Aug 03, 2022 0.1150 0.1150 0.1148 0.1150 4,650 -0.00(-0.17%)
Aug 01, 2022 0.1152 0 -0.01(-4.87%)
Jul 29, 2022 0.1211 0.1211 0.1211 0.1211 2,000 +0.00(+0.75%)
Jul 26, 2022 0.1202 0 +0.01(+4.52%)
Jul 20, 2022 0.1150 0 +0.01(+14.66%)
Jul 19, 2022 0.1003 0.1003 0.1003 0.1003 1,000 -0.01(-5.20%)
Jul 18, 2022 0.1183 0.1183 0.1058 0.1058 12,455 -0.01(-11.24%)
Jul 13, 2022 0.1192 0 +0.00(+3.29%)
Jul 08, 2022 0.1154 0 +0.02(+25.03%)
Jul 07, 2022 0.0923 0.0923 0.0923 0.0923 500 -0.00(-2.12%)
Jun 29, 2022 0.0943 0 -0.01(-7.28%)
Jun 28, 2022 0.1017 0.1017 0.1017 0.1017 1,000 -0.02(-13.59%)
Jun 23, 2022 0.1177 0 +0.00(+0.60%)
Jun 22, 2022 0.1169 0.1170 0.0994 0.1170 4,650 -0.00(-0.51%)
Jun 21, 2022 0.1176 0.1176 0.1176 0.1176 2,000 -0.00(-2.41%)
Jun 16, 2022 0.1205 0 +0.00(+0.08%)
Jun 14, 2022 0.1204 0 +0.00(+0.75%)
Jun 03, 2022 0.1195 0 -0.00(-0.42%)
May 31, 2022 0.1200 0 -0.02(-11.89%)
May 27, 2022 0.1362 0.1362 0.1362 0.1362 4,000 +0.01(+9.93%)
May 26, 2022 0.1200 0.1239 0.1200 0.1239 2,970 +0.00(+3.25%)
May 23, 2022 0.1200 0 -0.03(-20.00%)
May 20, 2022 0.1500 0.1500 0.1480 0.1500 3,820 +0.00(+0.00%)
May 19, 2022 0.1369 0.1500 0.1369 0.1500 3,500 +0.02(+14.77%)
May 16, 2022 0.1307 0 -0.01(-6.78%)
May 13, 2022 0.1242 0.1402 0.1242 0.1402 1,545 -0.02(-11.27%)
May 12, 2022 0.1580 0.1580 0.1580 0.1580 15,000 +0.01(+3.61%)
May 09, 2022 0.1525 0 +0.00(+0.00%)
May 02, 2022 0.1525 0 -0.07(-29.98%)
Apr 29, 2022 0.2178 0.2178 0.2178 0.2178 9,200 +0.01(+5.42%)
Apr 28, 2022 0.1914 0.2066 0.1907 0.2066 44,385 +0.01(+2.68%)
Apr 26, 2022 0.2012 0 +0.06(+47.08%)
Apr 25, 2022 0.1930 0.1930 0.1368 0.1368 6,000 -0.07(-34.86%)
Apr 22, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.57%)
Apr 19, 2022 0.2088 0 -0.02(-7.69%)
Apr 18, 2022 0.2262 0.2262 0.2262 0.2262 639 -0.02(-9.52%)
Apr 14, 2022 0.2500 0.2500 0.2500 0.2500 6,000 +0.01(+5.98%)
Apr 12, 2022 0.2359 0 +0.00(+2.03%)
Apr 08, 2022 0.2312 0 -0.03(-9.93%)
Apr 06, 2022 0.2567 0 +0.02(+9.42%)
Apr 01, 2022 0.2346 0 -0.02(-8.00%)
Mar 30, 2022 0.2550 0 -0.07(-22.09%)
Mar 29, 2022 0.3273 0.3273 0.3273 0.3273 405 +0.08(+30.92%)
Mar 25, 2022 0.2500 0 -0.03(-9.52%)
Mar 24, 2022 0.2763 0.3191 0.2763 0.2763 1,300 +0.01(+1.99%)
Mar 22, 2022 0.2709 0 +0.02(+5.94%)
Mar 17, 2022 0.2557 0 +0.03(+11.17%)
Mar 15, 2022 0.2300 0 +0.00(+0.00%)
Mar 11, 2022 0.2300 0 -0.01(-5.74%)
Mar 10, 2022 0.2300 0.2440 0.2300 0.2440 3,600 +0.02(+10.91%)
Mar 09, 2022 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Mar 08, 2022 0.2079 0.2200 0.2079 0.2200 21,000 -0.02(-9.24%)
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.