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

Fsd Pharma Inc Cl B (OP: FSDDF )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.2174 0.2210 0.2100 0.2101 150,043 +0.00(+0.77%)
Feb 27, 2019 0.2085 0.2200 0.2065 0.2085 98,959 +0.00(+0.68%)
Feb 26, 2019 0.2186 0.2200 0.2069 0.2071 270,105 -0.00(-1.38%)
Feb 25, 2019 0.2178 0.2200 0.2026 0.2100 269,761 -0.00(-1.41%)
Feb 22, 2019 0.2207 0.2207 0.2055 0.2130 160,800 +0.00(+0.33%)
Feb 21, 2019 0.2175 0.2220 0.2075 0.2123 207,439 -0.01(-2.44%)
Feb 20, 2019 0.2260 0.2260 0.2100 0.2176 270,679 +0.00(+1.21%)
Feb 19, 2019 0.2155 0.2280 0.2090 0.2150 1,561,956 +0.00(+2.04%)
Feb 15, 2019 0.2017 0.2130 0.2000 0.2107 505,500 +0.01(+5.35%)
Feb 14, 2019 0.2080 0.2104 0.2000 0.2000 411,803 -0.01(-5.84%)
Feb 13, 2019 0.2240 0.2240 0.2100 0.2124 510,878 -0.00(-1.76%)
Feb 12, 2019 0.2200 0.2216 0.2100 0.2162 238,919 +0.00(+0.56%)
Feb 11, 2019 0.2210 0.2210 0.2050 0.2150 445,630 -0.01(-2.27%)
Feb 08, 2019 0.2250 0.2250 0.2100 0.2200 369,700 +0.00(+0.00%)
Feb 07, 2019 0.2300 0.2310 0.1997 0.2200 1,551,648 -0.04(-16.35%)
Feb 06, 2019 0.2690 0.2700 0.2450 0.2630 278,572 -0.00(-1.61%)
Feb 05, 2019 0.2778 0.2778 0.2540 0.2673 317,063 +0.00(+0.49%)
Feb 04, 2019 0.2413 0.2660 0.2400 0.2660 1,454,821 +0.02(+6.40%)
Feb 01, 2019 0.2695 0.2719 0.2500 0.2500 337,000 -0.02(-6.19%)
Jan 31, 2019 0.2500 0.2830 0.2455 0.2665 766,265 +0.02(+9.00%)
Jan 30, 2019 0.2410 0.2500 0.2210 0.2445 287,691 +0.01(+4.04%)
Jan 29, 2019 0.2417 0.2420 0.2240 0.2350 142,640 +0.00(+0.00%)
Jan 28, 2019 0.2197 0.2350 0.2110 0.2350 963,712 +0.01(+4.96%)
Jan 25, 2019 0.2090 0.2290 0.2090 0.2239 313,100 +0.01(+6.16%)
Jan 24, 2019 0.2409 0.2409 0.2100 0.2109 164,308 -0.02(-6.68%)
Jan 23, 2019 0.2303 0.2482 0.2260 0.2260 153,184 -0.01(-5.83%)
Jan 22, 2019 0.2448 0.2460 0.2230 0.2400 226,069 -0.00(-1.88%)
Jan 18, 2019 0.2453 0.2580 0.2400 0.2446 212,400 +0.00(+1.92%)
Jan 17, 2019 0.2470 0.2470 0.2300 0.2400 386,993 -0.02(-6.58%)
Jan 16, 2019 0.2502 0.2579 0.2370 0.2569 354,555 -0.00(-1.19%)
Jan 15, 2019 0.2667 0.2768 0.2540 0.2600 644,808 -0.02(-5.66%)
Jan 14, 2019 0.2850 0.3030 0.2700 0.2756 422,687 -0.01(-2.96%)
Jan 11, 2019 0.3170 0.3210 0.2666 0.2840 948,100 -0.04(-11.25%)
Jan 10, 2019 0.3400 0.3416 0.3120 0.3200 843,039 +0.01(+2.79%)
Jan 09, 2019 0.2650 0.3199 0.2650 0.3113 756,244 +0.05(+17.47%)
Jan 08, 2019 0.2411 0.2728 0.2411 0.2650 498,266 +0.04(+15.22%)
Jan 07, 2019 0.2246 0.2390 0.2150 0.2300 182,080 +0.02(+7.03%)
Jan 04, 2019 0.2150 0.2158 0.2100 0.2149 320,900 -0.00(-0.05%)
Jan 03, 2019 0.2248 0.2310 0.2100 0.2150 188,145 -0.01(-5.83%)
Jan 02, 2019 0.2052 0.2283 0.2050 0.2283 334,518 +0.01(+6.73%)
Dec 31, 2018 0.2150 0.2150 0.1950 0.2139 565,400 +0.00(+1.91%)
Dec 28, 2018 0.2190 0.2190 0.2000 0.2099 704,300 +0.00(+0.43%)
Dec 27, 2018 0.2078 0.2100 0.1996 0.2090 195,597 -0.00(-1.60%)
Dec 26, 2018 0.2026 0.2220 0.1900 0.2124 316,485 +0.00(+1.14%)
Dec 24, 2018 0.1973 0.2100 0.1900 0.2100 176,500 +0.00(+0.00%)
Dec 21, 2018 0.2173 0.2185 0.2000 0.2100 605,700 -0.01(-4.24%)
Dec 20, 2018 0.2000 0.2193 0.1933 0.2193 362,126 +0.01(+4.83%)
Dec 19, 2018 0.2100 0.2200 0.2050 0.2092 389,857 -0.00(-1.37%)
Dec 18, 2018 0.2084 0.2243 0.2084 0.2121 182,418 -0.01(-5.57%)
Dec 17, 2018 0.2297 0.2340 0.2100 0.2246 268,580 +0.00(+0.72%)
Dec 14, 2018 0.2200 0.2299 0.2200 0.2230 205,400 -0.01(-3.46%)
Dec 13, 2018 0.2358 0.2418 0.2220 0.2310 139,685 -0.01(-2.16%)
Dec 12, 2018 0.2361 0.2420 0.2230 0.2361 311,332 +0.00(+0.04%)
Dec 11, 2018 0.2395 0.2407 0.2245 0.2360 332,109 -0.00(-1.21%)
Dec 10, 2018 0.2361 0.2450 0.2220 0.2389 251,250 -0.00(-0.58%)
Dec 07, 2018 0.2500 0.2583 0.2300 0.2403 303,900 +0.00(+0.13%)
Dec 06, 2018 0.2270 0.2478 0.2144 0.2400 510,242 -0.01(-4.00%)
Dec 04, 2018 0.2695 0.2700 0.2330 0.2500 379,600 -0.01(-5.34%)
Dec 03, 2018 0.3230 0.3300 0.2600 0.2641 1,078,593 -0.04(-11.97%)
Nov 30, 2018 0.2700 0.3200 0.2670 0.3000 713,900 +0.03(+11.11%)
Nov 29, 2018 0.2690 0.2883 0.2508 0.2700 268,892 +0.00(+1.50%)
Nov 28, 2018 0.2200 0.2780 0.2000 0.2660 689,020 +0.05(+25.47%)
Nov 27, 2018 0.2130 0.2170 0.1900 0.2120 703,207 -0.01(-3.64%)
Nov 26, 2018 0.2479 0.2600 0.2200 0.2200 349,560 -0.03(-12.87%)
Nov 23, 2018 0.2645 0.2683 0.2502 0.2525 120,200 -0.02(-7.10%)
Nov 21, 2018 0.2718 0.2718 0.2718 0 +0.01(+5.35%)
Nov 20, 2018 0.2550 0.2800 0.2500 0.2580 1,028,924 -0.03(-10.32%)
Nov 19, 2018 0.3120 0.3128 0.2600 0.2877 369,697 -0.03(-8.46%)
Nov 16, 2018 0.3149 0.3295 0.3085 0.3143 207,900 -0.01(-4.56%)
Nov 15, 2018 0.3278 0.3390 0.3090 0.3293 227,473 +0.01(+2.91%)
Nov 14, 2018 0.3290 0.3410 0.3100 0.3200 478,847 -0.02(-5.88%)
Nov 13, 2018 0.3385 0.3720 0.3277 0.3400 256,583 +0.01(+3.03%)
Nov 12, 2018 0.3448 0.3459 0.3200 0.3300 359,021 -0.03(-7.33%)
Nov 09, 2018 0.3500 0.3650 0.3420 0.3561 346,200 -0.00(-1.08%)
Nov 08, 2018 0.3850 0.3850 0.3600 0.3600 155,621 -0.02(-5.11%)
Nov 07, 2018 0.3700 0.3855 0.3500 0.3794 356,419 +0.01(+2.54%)
Nov 06, 2018 0.3400 0.3983 0.3400 0.3700 436,401 +0.02(+4.46%)
Nov 05, 2018 0.3800 0.3840 0.3400 0.3542 534,028 -0.02(-4.37%)
Nov 02, 2018 0.3676 0.3830 0.3600 0.3704 423,500 -0.00(-0.03%)
Nov 01, 2018 0.3640 0.4030 0.3640 0.3705 376,649 +0.00(+0.14%)
Oct 31, 2018 0.3505 0.3800 0.3330 0.3700 714,476 +0.04(+13.29%)
Oct 30, 2018 0.3045 0.3619 0.3000 0.3266 948,116 -0.03(-8.64%)
Oct 29, 2018 0.4218 0.4312 0.3500 0.3575 967,905 -0.07(-15.58%)
Oct 26, 2018 0.4170 0.4350 0.3990 0.4235 486,100 +0.01(+2.64%)
Oct 25, 2018 0.4110 0.4362 0.3767 0.4126 635,441 -0.01(-1.43%)
Oct 24, 2018 0.4890 0.4890 0.3940 0.4186 1,048,761 -0.01(-1.58%)
Oct 23, 2018 0.3521 0.4514 0.2800 0.4253 3,158,894 +0.06(+16.08%)
Oct 22, 2018 0.4388 0.4406 0.3428 0.3664 417,699 -0.09(-19.60%)
Oct 19, 2018 0.4380 0.4740 0.4266 0.4557 809,100 +0.01(+1.27%)
Oct 18, 2018 0.5109 0.5140 0.4500 0.4500 630,856 -0.05(-10.00%)
Oct 17, 2018 0.4891 0.5086 0.4651 0.5000 775,214 -0.01(-2.53%)
Oct 16, 2018 0.5890 0.5890 0.4900 0.5130 914,492 -0.05(-8.39%)
Oct 15, 2018 0.5780 0.5793 0.5400 0.5600 1,181,240 +0.02(+3.72%)
Oct 12, 2018 0.5000 0.5399 0.5000 0.5399 371,200 +0.04(+7.98%)
Oct 11, 2018 0.5174 0.5400 0.5000 0.5000 474,172 -0.05(-9.01%)
Oct 10, 2018 0.5800 0.5800 0.5314 0.5495 414,915 -0.03(-4.43%)
Oct 09, 2018 0.5750 0.6010 0.5600 0.5750 1,051,487 -0.02(-2.54%)
Oct 08, 2018 0.5980 0.5980 0.5500 0.5900 1,336,926 +0.05(+10.28%)
Oct 05, 2018 0.5009 0.5400 0.4726 0.5350 713,000 +0.06(+13.32%)
Oct 04, 2018 0.4950 0.4950 0.4560 0.4721 423,605 -0.01(-1.38%)
Oct 03, 2018 0.4340 0.4800 0.4322 0.4787 702,810 -0.00(-0.06%)
Oct 02, 2018 0.5529 0.5529 0.4600 0.4790 1,657,696 -0.06(-11.13%)
Oct 01, 2018 0.5530 0.5800 0.5300 0.5390 910,266 -0.02(-2.88%)
Sep 28, 2018 0.5230 0.5550 0.5160 0.5550 686,800 +0.01(+1.02%)
Sep 27, 2018 0.5910 0.5910 0.5320 0.5494 685,302 +0.01(+1.18%)
Sep 26, 2018 0.5450 0.5600 0.5060 0.5430 794,872 -0.02(-3.12%)
Sep 25, 2018 0.5620 0.6004 0.5170 0.5605 1,771,793 -0.07(-11.03%)
Sep 24, 2018 0.6850 0.7010 0.6120 0.6300 1,393,303 -0.06(-9.35%)
Sep 21, 2018 0.7700 0.7700 0.6200 0.6950 1,630,900 +0.01(+0.72%)
Sep 20, 2018 0.6690 0.7500 0.6000 0.6900 2,236,016 +0.10(+16.95%)
Sep 19, 2018 0.5691 0.6400 0.5673 0.5900 1,202,348 +0.05(+8.90%)
Sep 18, 2018 0.5328 0.6090 0.5291 0.5418 593,442 +0.02(+4.19%)
Sep 17, 2018 0.5014 0.5300 0.4750 0.5200 1,140,848 +0.05(+10.64%)
Sep 14, 2018 0.3745 0.4700 0.3500 0.4700 1,322,900 +0.03(+6.82%)
Sep 13, 2018 0.4715 0.4900 0.4000 0.4400 1,277,739 -0.04(-8.33%)
Sep 12, 2018 0.4765 0.5100 0.4000 0.4800 3,148,852 -0.05(-9.43%)
Sep 11, 2018 0.6668 0.7650 0.3821 0.5300 5,696,839 -0.05(-8.62%)
Sep 10, 2018 0.4542 0.8750 0.4300 0.5800 4,100,314 +0.20(+52.63%)
Sep 07, 2018 0.3060 0.4300 0.3000 0.3800 4,817,700 +0.08(+27.52%)
Sep 06, 2018 0.2446 0.3000 0.2375 0.2980 989,190 +0.05(+19.20%)
Sep 05, 2018 0.2525 0.3600 0.2181 0.2500 1,887,143 -0.01(-3.25%)
Sep 04, 2018 0.2241 0.2822 0.2170 0.2584 2,607,448 +0.06(+32.44%)
Aug 31, 2018 0.1951 0.1951 0.1951 0 +0.04(+22.01%)
Aug 30, 2018 0.1599 0.1750 0.1500 0.1599 783,432 +0.00(+3.16%)
Aug 29, 2018 0.1565 0.1800 0.1450 0.1550 407,208 +0.01(+10.71%)
Aug 28, 2018 0.2075 0.2075 0.1400 0.1400 519,251 -0.01(-5.72%)
Aug 27, 2018 0.1377 0.1850 0.1300 0.1485 519,444 +0.02(+12.50%)
Aug 24, 2018 0.1320 0.1407 0.1320 0.1320 565,200 +0.00(+1.62%)
Aug 23, 2018 0.1283 0.1320 0.1250 0.1299 455,051 +0.00(+3.84%)
Aug 22, 2018 0.1200 0.1290 0.1200 0.1251 208,008 +0.01(+4.25%)
Aug 21, 2018 0.1200 0.1200 0.1000 0.1200 60,117 +0.01(+9.09%)
Aug 20, 2018 0.1200 0.1200 0.1000 0.1100 184,114 +0.01(+10.00%)
Aug 17, 2018 0.1063 0.1100 0.1000 0.1000 129,700 -0.01(-7.66%)
Aug 16, 2018 0.1114 0.1200 0.0900 0.1083 47,163 -0.00(-1.55%)
Aug 15, 2018 0.1000 0.1100 0.1000 0.1100 64,987 +0.01(+9.34%)
Aug 14, 2018 0.0935 0.1040 0.0935 0.1006 28,471 +0.00(+0.50%)
Aug 13, 2018 0.1047 0.1085 0.0870 0.1001 79,330 -0.00(-3.75%)
Aug 10, 2018 0.0943 0.1061 0.0910 0.1040 31,900 -0.00(-0.95%)
Aug 09, 2018 0.1011 0.1092 0.0900 0.1050 630,568 +0.00(+3.86%)
Aug 08, 2018 0.1100 0.1100 0.0900 0.1011 131,530 -0.01(-4.98%)
Aug 07, 2018 0.1193 0.1210 0.1064 0.1064 110,298 -0.02(-17.52%)
Aug 06, 2018 0.1320 0.1320 0.0900 0.1290 34,431 +0.01(+10.26%)
Aug 03, 2018 0.1156 0.1175 0.1136 0.1170 24,700 +0.01(+6.36%)
Aug 02, 2018 0.1063 0.1170 0.1024 0.1100 69,980 +0.00(+3.77%)
Aug 01, 2018 0.1220 0.1319 0.1044 0.1060 186,995 -0.02(-13.89%)
Jul 31, 2018 0.1277 0.1280 0.1220 0.1231 70,766 -0.00(-1.83%)
Jul 30, 2018 0.1500 0.1500 0.1159 0.1254 153,394 +0.00(+0.24%)
Jul 27, 2018 0.1282 0.1282 0.1137 0.1251 38,000 +0.00(+0.08%)
Jul 26, 2018 0.1230 0.1350 0.1000 0.1250 431,848 +0.00(+0.00%)
Jul 25, 2018 0.1290 0.1350 0.1200 0.1250 495,994 -0.00(-3.03%)
Jul 24, 2018 0.1293 0.1304 0.1250 0.1289 74,535 -0.00(-1.60%)
Jul 23, 2018 0.1274 0.1320 0.1150 0.1310 380,729 -0.00(-0.32%)
Jul 20, 2018 0.1275 0.1314 0.1000 0.1314 126,491 +0.01(+4.05%)
Jul 19, 2018 0.1295 0.1341 0.1263 0.1263 124,221 -0.00(-2.70%)
Jul 18, 2018 0.1342 0.1700 0.1200 0.1298 78,025 -0.00(-0.15%)
Jul 17, 2018 0.1348 0.1500 0.1280 0.1300 3,087,689 -0.00(-1.52%)
Jul 16, 2018 0.1389 0.1390 0.1200 0.1320 939,349 -0.00(-1.64%)
Jul 13, 2018 0.1379 0.1379 0.1308 0.1342 380,934 -0.00(-0.52%)
Jul 12, 2018 0.1300 0.1500 0.1200 0.1349 234,596 +0.00(+3.77%)
Jul 11, 2018 0.1389 0.1429 0.1300 0.1300 186,445 -0.01(-7.60%)
Jul 10, 2018 0.1428 0.1430 0.1350 0.1407 168,376 +0.01(+4.22%)
Jul 09, 2018 0.1358 0.1700 0.1326 0.1350 1,162,700 -0.00(-3.07%)
Jul 06, 2018 0.1353 0.2400 0.1278 0.1393 394,730 +0.00(+3.02%)
Jul 05, 2018 0.1352 0.1380 0.1300 0.1352 249,137 -0.00(-0.59%)
Jul 03, 2018 0.1360 0.1360 0.1360 0 -0.01(-9.33%)
Jul 02, 2018 0.2075 0.2400 0.1200 0.1500 499,584 +0.02(+15.92%)
Jun 29, 2018 0.1242 0.1318 0.1242 0.1294 111,539 +0.00(+2.37%)
Jun 28, 2018 0.1245 0.1300 0.1222 0.1264 178,728 +0.00(+1.53%)
Jun 27, 2018 0.1365 0.1365 0.1100 0.1245 352,675 -0.02(-11.07%)
Jun 26, 2018 0.1449 0.1846 0.1310 0.1400 626,963 -0.01(-5.79%)
Jun 25, 2018 0.1487 0.1600 0.1449 0.1486 1,373,020 +0.02(+11.73%)
Jun 22, 2018 0.1408 0.1521 0.1300 0.1330 1,020,748 -0.01(-5.00%)
Jun 21, 2018 0.1259 0.1447 0.1200 0.1400 787,507 +0.02(+19.66%)
Jun 20, 2018 0.1074 0.1186 0.1072 0.1170 564,182 +0.02(+15.68%)
Jun 19, 2018 0.1009 0.1200 0.0954 0.1011 426,165 +0.02(+26.42%)
Jun 18, 2018 0.0728 0.0853 0.0700 0.0800 37,083 +0.01(+8.25%)
Jun 14, 2018 0.0739 0.0739 0.0739 0 -0.00(-2.25%)
Jun 13, 2018 0.0721 0.0781 0.0677 0.0756 105,421 +0.00(+1.89%)
Jun 12, 2018 0.0737 0.0742 0.0680 0.0742 167,500 -0.01(-11.03%)
Jun 11, 2018 0.0858 0.0877 0.0834 0.0834 16,500 -0.00(-3.25%)
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.