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 (%)
Jan 08, 2020 9.091 9.091 9.091 0 -1.77(-16.28%)
Jan 07, 2020 7.480 10.93 7.480 10.86 30,824 +5.03(+86.26%)
Jan 06, 2020 5.817 5.830 5.790 5.830 2,781 +0.20(+3.55%)
Jan 03, 2020 5.593 5.630 5.546 5.630 1,900 +0.09(+1.66%)
Jan 02, 2020 5.597 5.650 5.538 5.538 1,889 +0.11(+2.02%)
Dec 31, 2019 5.577 5.630 5.420 5.429 4,500 -0.06(-1.11%)
Dec 30, 2019 5.736 5.736 5.482 5.489 1,679 -0.11(-1.97%)
Dec 27, 2019 5.480 5.700 5.480 5.600 3,100 -0.25(-4.27%)
Dec 26, 2019 5.470 5.870 5.470 5.850 1,052 +0.81(+15.96%)
Dec 24, 2019 5.042 5.045 5.042 5.045 3,000 -0.04(-0.69%)
Dec 23, 2019 5.270 5.270 4.955 5.080 17,844 +0.08(+1.60%)
Dec 20, 2019 5.403 5.403 5.000 5.000 2,000 -0.36(-6.75%)
Dec 19, 2019 5.785 5.792 5.351 5.362 6,938 -0.52(-8.81%)
Dec 18, 2019 5.920 5.960 5.721 5.880 7,767 -0.05(-0.89%)
Dec 17, 2019 5.810 5.999 5.770 5.933 6,724 +0.52(+9.62%)
Dec 16, 2019 4.773 5.897 4.749 5.412 14,811 +0.88(+19.47%)
Dec 13, 2019 4.333 4.530 4.333 4.530 3,100 +0.39(+9.47%)
Dec 12, 2019 3.950 4.138 3.926 4.138 11,314 -0.02(-0.48%)
Dec 11, 2019 4.443 4.455 4.158 4.158 917 -0.27(-6.14%)
Dec 10, 2019 4.720 4.720 4.161 4.430 9,111 -0.48(-9.81%)
Dec 09, 2019 4.890 4.984 4.702 4.912 5,315 +0.02(+0.45%)
Dec 06, 2019 4.670 4.890 4.610 4.890 5,600 +0.10(+2.06%)
Dec 05, 2019 4.650 4.800 4.650 4.791 886 +0.05(+1.16%)
Dec 04, 2019 4.737 4.737 4.737 158 +0.00(+0.00%)
Dec 03, 2019 4.540 4.750 4.540 4.737 1,570 +0.01(+0.14%)
Dec 02, 2019 4.650 4.730 4.550 4.730 24,478 -0.02(-0.42%)
Nov 29, 2019 4.810 4.810 4.750 532 -0.06(-1.25%)
Nov 27, 2019 4.839 5.093 4.770 4.810 3,200 -0.31(-6.00%)
Nov 26, 2019 5.000 5.165 5.000 5.117 1,683 -0.04(-0.83%)
Nov 25, 2019 5.187 5.200 5.095 5.160 1,585 +0.04(+0.75%)
Nov 22, 2019 5.088 5.121 5.088 5.121 500 +0.12(+2.43%)
Nov 21, 2019 5.000 5.000 4.594 5.000 2,637 +4.96(+12095.12%)
Oct 15, 2019 0.0410 0.0410 0.0410 0 -0.00(-2.15%)
Oct 14, 2019 0.0508 0.0508 0.0351 0.0419 472,326 -0.00(-3.46%)
Oct 11, 2019 0.0480 0.0480 0.0319 0.0434 1,824,200 -0.00(-2.69%)
Oct 10, 2019 0.0549 0.0580 0.0414 0.0446 888,287 -0.01(-18.91%)
Oct 09, 2019 0.0590 0.0607 0.0500 0.0550 131,556 -0.00(-4.01%)
Oct 08, 2019 0.0608 0.0608 0.0500 0.0573 273,526 -0.00(-4.50%)
Oct 07, 2019 0.0514 0.0621 0.0500 0.0600 115,937 +0.00(+2.92%)
Oct 04, 2019 0.0600 0.0630 0.0550 0.0583 427,000 -0.00(-2.83%)
Oct 03, 2019 0.0600 0.0620 0.0550 0.0600 516,256 -0.00(-0.33%)
Oct 02, 2019 0.0662 0.0670 0.0520 0.0602 282,880 +0.00(+0.33%)
Oct 01, 2019 0.0640 0.0684 0.0562 0.0600 592,910 -0.01(-13.04%)
Sep 30, 2019 0.0650 0.0750 0.0635 0.0690 65,063 -0.00(-1.43%)
Sep 27, 2019 0.0750 0.0770 0.0668 0.0700 128,800 -0.00(-6.42%)
Sep 26, 2019 0.0708 0.0750 0.0690 0.0748 35,747 +0.00(+1.63%)
Sep 25, 2019 0.0750 0.0750 0.0680 0.0736 145,450 -0.00(-4.42%)
Sep 24, 2019 0.0693 0.0772 0.0635 0.0770 69,701 +0.00(+0.13%)
Sep 23, 2019 0.0735 0.0769 0.0700 0.0769 64,881 -0.00(-0.52%)
Sep 20, 2019 0.0753 0.0782 0.0714 0.0773 54,500 +0.00(+5.89%)
Sep 19, 2019 0.0790 0.0790 0.0730 0.0730 189,603 -0.00(-6.29%)
Sep 18, 2019 0.0810 0.0810 0.0730 0.0779 26,452 +0.00(+0.52%)
Sep 17, 2019 0.0730 0.0810 0.0730 0.0775 81,506 -0.00(-3.49%)
Sep 16, 2019 0.0800 0.0810 0.0730 0.0803 30,075 +0.00(+0.00%)
Sep 13, 2019 0.0700 0.0810 0.0700 0.0803 98,400 +0.01(+8.51%)
Sep 12, 2019 0.0650 0.0790 0.0650 0.0740 223,477 -0.01(-8.42%)
Sep 11, 2019 0.0759 0.0808 0.0750 0.0808 100,331 +0.00(+0.25%)
Sep 10, 2019 0.0809 0.0842 0.0747 0.0806 163,374 -0.00(-4.05%)
Sep 09, 2019 0.0818 0.0870 0.0730 0.0840 39,427 +0.00(+2.94%)
Sep 06, 2019 0.0750 0.0850 0.0750 0.0816 254,400 +0.00(+1.62%)
Sep 05, 2019 0.0807 0.0830 0.0703 0.0803 135,167 -0.00(-3.37%)
Sep 04, 2019 0.0750 0.0840 0.0700 0.0831 303,117 +0.01(+10.80%)
Sep 03, 2019 0.0745 0.0804 0.0705 0.0750 152,635 -0.00(-2.98%)
Aug 30, 2019 0.0860 0.0860 0.0765 0.0773 101,600 -0.01(-6.53%)
Aug 29, 2019 0.0680 0.0827 0.0680 0.0827 345,159 +0.01(+14.70%)
Aug 28, 2019 0.0780 0.0796 0.0703 0.0721 554,803 -0.00(-3.99%)
Aug 27, 2019 0.0860 0.0860 0.0680 0.0751 405,871 -0.01(-12.57%)
Aug 26, 2019 0.0774 0.0871 0.0774 0.0859 125,128 +0.00(+0.00%)
Aug 23, 2019 0.0900 0.0900 0.0792 0.0859 146,400 +0.00(+1.54%)
Aug 22, 2019 0.0900 0.0900 0.0760 0.0846 391,039 -0.00(-2.76%)
Aug 21, 2019 0.0783 0.0900 0.0750 0.0870 260,258 +0.01(+16.00%)
Aug 20, 2019 0.0820 0.0820 0.0743 0.0750 111,359 -0.01(-10.50%)
Aug 19, 2019 0.0855 0.0900 0.0745 0.0838 418,644 -0.01(-6.89%)
Aug 16, 2019 0.0810 0.0900 0.0810 0.0900 42,100 +0.01(+7.14%)
Aug 15, 2019 0.0900 0.0906 0.0815 0.0840 94,054 -0.01(-6.77%)
Aug 14, 2019 0.0850 0.1595 0.0850 0.0901 251,515 -0.00(-1.53%)
Aug 13, 2019 0.0916 0.0954 0.0850 0.0915 153,946 +0.00(+0.11%)
Aug 12, 2019 0.0892 0.0940 0.0870 0.0914 56,805 -0.00(-3.18%)
Aug 09, 2019 0.0923 0.0960 0.0867 0.0944 34,500 -0.00(-1.67%)
Aug 08, 2019 0.0940 0.0960 0.0864 0.0960 188,433 +0.00(+2.02%)
Aug 07, 2019 0.0921 0.0990 0.0890 0.0941 193,551 -0.00(-0.42%)
Aug 06, 2019 0.0947 0.0980 0.0890 0.0945 177,185 -0.01(-5.50%)
Aug 05, 2019 0.1000 0.1060 0.0824 0.1000 651,887 +0.01(+11.11%)
Aug 02, 2019 0.0883 0.0930 0.0857 0.0900 263,200 +0.00(+1.81%)
Aug 01, 2019 0.0877 0.0956 0.0877 0.0884 140,398 -0.00(-1.23%)
Jul 31, 2019 0.0898 0.0934 0.0800 0.0895 258,731 -0.00(-0.78%)
Jul 30, 2019 0.0930 0.0980 0.0850 0.0902 272,697 -0.01(-9.80%)
Jul 29, 2019 0.0974 0.1000 0.0920 0.1000 338,381 +0.01(+5.26%)
Jul 26, 2019 0.1000 0.1020 0.0925 0.0950 308,600 -0.01(-6.03%)
Jul 25, 2019 0.1040 0.1040 0.0960 0.1011 267,517 -0.00(-3.35%)
Jul 24, 2019 0.0982 0.1066 0.0970 0.1046 244,498 -0.00(-1.23%)
Jul 23, 2019 0.0955 0.1060 0.0955 0.1059 186,543 -0.00(-1.85%)
Jul 22, 2019 0.1063 0.1110 0.0989 0.1079 623,571 +0.00(+2.76%)
Jul 19, 2019 0.1070 0.1090 0.0960 0.1050 307,800 -0.00(-0.94%)
Jul 18, 2019 0.1080 0.1080 0.1010 0.1060 216,441 -0.00(-0.75%)
Jul 17, 2019 0.1062 0.1069 0.1010 0.1068 298,300 +0.00(+2.40%)
Jul 16, 2019 0.1036 0.1070 0.1036 0.1043 38,407 -0.00(-0.19%)
Jul 15, 2019 0.1070 0.1110 0.0960 0.1045 358,292 -0.01(-5.00%)
Jul 12, 2019 0.1100 0.1140 0.1011 0.1100 311,700 +0.01(+4.76%)
Jul 11, 2019 0.1030 0.1153 0.1030 0.1050 136,567 -0.01(-6.67%)
Jul 10, 2019 0.1100 0.1160 0.1093 0.1125 248,133 -0.00(-0.97%)
Jul 09, 2019 0.1144 0.1200 0.1115 0.1136 429,049 -0.00(-1.13%)
Jul 08, 2019 0.1270 0.1270 0.1115 0.1149 387,169 -0.01(-8.01%)
Jul 05, 2019 0.1300 0.1300 0.1153 0.1249 236,300 +0.00(+0.73%)
Jul 03, 2019 0.1225 0.1280 0.1225 0.1240 150,600 +0.00(+0.16%)
Jul 02, 2019 0.1285 0.1340 0.1200 0.1238 342,030 -0.01(-4.77%)
Jul 01, 2019 0.1250 0.1360 0.1050 0.1300 99,461 +0.01(+4.00%)
Jun 28, 2019 0.1201 0.1310 0.1200 0.1250 164,600 +0.00(+2.46%)
Jun 27, 2019 0.1240 0.1310 0.1200 0.1220 303,205 +0.00(+1.67%)
Jun 26, 2019 0.1300 0.1309 0.1200 0.1200 172,904 -0.01(-7.34%)
Jun 25, 2019 0.1400 0.1400 0.1250 0.1295 540,848 -0.00(-0.38%)
Jun 24, 2019 0.1260 0.1375 0.1215 0.1300 610,116 +0.02(+19.27%)
Jun 21, 2019 0.1099 0.1100 0.1005 0.1090 179,500 -0.00(-0.91%)
Jun 20, 2019 0.1270 0.1270 0.1024 0.1100 1,073,807 -0.02(-14.00%)
Jun 19, 2019 0.1312 0.1312 0.1200 0.1279 330,012 +0.01(+4.49%)
Jun 18, 2019 0.1200 0.1340 0.1200 0.1224 282,243 -0.01(-5.85%)
Jun 17, 2019 0.1399 0.1400 0.1237 0.1300 254,144 -0.01(-5.25%)
Jun 14, 2019 0.1510 0.1510 0.1250 0.1372 468,600 -0.01(-7.80%)
Jun 13, 2019 0.1520 0.1520 0.1400 0.1488 151,954 -0.00(-2.11%)
Jun 12, 2019 0.1550 0.1560 0.1410 0.1520 347,009 +0.00(+1.33%)
Jun 11, 2019 0.1560 0.1560 0.1450 0.1500 412,749 -0.00(-0.66%)
Jun 10, 2019 0.1400 0.1550 0.1400 0.1510 1,425,306 +0.01(+7.86%)
Jun 07, 2019 0.1510 0.1510 0.1400 0.1400 67,200 +0.00(+0.00%)
Jun 06, 2019 0.1410 0.1561 0.1400 0.1400 56,323 -0.01(-6.67%)
Jun 05, 2019 0.1370 0.1540 0.1370 0.1500 59,120 +0.01(+5.78%)
Jun 04, 2019 0.1359 0.1470 0.1320 0.1418 301,758 +0.00(+3.05%)
Jun 03, 2019 0.1500 0.1501 0.1353 0.1376 226,108 -0.02(-10.07%)
May 31, 2019 0.1600 0.1600 0.1450 0.1530 171,000 -0.01(-4.32%)
May 30, 2019 0.1584 0.1640 0.1520 0.1599 83,096 +0.00(+0.95%)
May 29, 2019 0.1679 0.1679 0.1539 0.1584 225,566 -0.01(-4.58%)
May 28, 2019 0.1645 0.1688 0.1560 0.1660 297,356 +0.00(+0.91%)
May 24, 2019 0.1710 0.1760 0.1645 0.1645 280,100 -0.01(-3.91%)
May 23, 2019 0.1800 0.1800 0.1700 0.1712 164,137 -0.01(-4.57%)
May 22, 2019 0.1850 0.1850 0.1750 0.1794 25,310 +0.00(+2.05%)
May 21, 2019 0.1700 0.1839 0.1700 0.1758 85,947 +0.00(+1.15%)
May 20, 2019 0.1840 0.1930 0.1700 0.1738 229,676 -0.00(-1.25%)
May 17, 2019 0.1750 0.1840 0.1726 0.1760 55,600 -0.00(-2.17%)
May 16, 2019 0.1700 0.1840 0.1700 0.1799 131,477 +0.00(+1.07%)
May 15, 2019 0.1830 0.1840 0.1732 0.1780 115,737 -0.00(-1.11%)
May 14, 2019 0.1799 0.1867 0.1726 0.1800 109,662 +0.00(+1.98%)
May 13, 2019 0.1880 0.1880 0.1700 0.1765 135,389 -0.01(-4.75%)
May 10, 2019 0.1880 0.1920 0.1800 0.1853 101,300 -0.01(-2.98%)
May 09, 2019 0.1890 0.1921 0.1821 0.1910 97,200 +0.00(+1.06%)
May 08, 2019 0.1804 0.1933 0.1800 0.1890 83,960 +0.00(+0.75%)
May 07, 2019 0.1895 0.1920 0.1791 0.1876 39,227 +0.00(+0.32%)
May 06, 2019 0.1650 0.1880 0.1650 0.1870 348,037 +0.02(+8.72%)
May 03, 2019 0.1810 0.1880 0.1720 0.1720 250,200 -0.01(-5.49%)
May 02, 2019 0.1960 0.1960 0.1800 0.1820 281,009 -0.01(-4.21%)
May 01, 2019 0.2000 0.2000 0.1877 0.1900 112,795 +0.00(+1.06%)
Apr 30, 2019 0.1913 0.2000 0.1879 0.1880 233,704 -0.01(-3.59%)
Apr 29, 2019 0.2060 0.2060 0.1860 0.1950 178,775 +0.01(+4.78%)
Apr 26, 2019 0.1887 0.1900 0.1789 0.1861 180,100 -0.00(-0.21%)
Apr 25, 2019 0.1950 0.1950 0.1765 0.1865 219,337 +0.00(+0.81%)
Apr 24, 2019 0.2111 0.2140 0.1800 0.1850 1,144,085 -0.03(-12.78%)
Apr 23, 2019 0.2110 0.2260 0.2040 0.2121 1,165,766 +0.00(+0.05%)
Apr 22, 2019 0.2070 0.2375 0.1980 0.2120 5,477,681 +0.04(+21.49%)
Apr 18, 2019 0.1662 0.1775 0.1640 0.1745 252,200 +0.01(+3.25%)
Apr 17, 2019 0.1670 0.1734 0.1640 0.1690 236,102 +0.00(+2.42%)
Apr 16, 2019 0.1711 0.1782 0.1650 0.1650 166,209 -0.01(-3.00%)
Apr 15, 2019 0.1816 0.1816 0.1650 0.1701 311,216 +0.00(+1.86%)
Apr 12, 2019 0.1640 0.1775 0.1640 0.1670 109,200 -0.00(-1.76%)
Apr 11, 2019 0.1755 0.1769 0.1650 0.1700 160,772 +0.00(+0.59%)
Apr 10, 2019 0.1600 0.1741 0.1600 0.1690 64,755 +0.00(+0.48%)
Apr 09, 2019 0.1720 0.1777 0.1640 0.1682 83,424 +0.00(+0.72%)
Apr 08, 2019 0.1781 0.1788 0.1640 0.1670 196,366 -0.00(-1.76%)
Apr 05, 2019 0.1714 0.1714 0.1613 0.1700 283,800 -0.00(-1.73%)
Apr 04, 2019 0.1624 0.1748 0.1624 0.1730 366,416 +0.00(+1.76%)
Apr 03, 2019 0.1749 0.1749 0.1620 0.1700 104,519 -0.00(-1.22%)
Apr 02, 2019 0.1776 0.1820 0.1620 0.1721 191,920 -0.00(-2.77%)
Apr 01, 2019 0.1640 0.1790 0.1640 0.1770 289,098 -0.00(-0.56%)
Mar 29, 2019 0.1630 0.1810 0.1600 0.1780 109,600 +0.00(+2.53%)
Mar 28, 2019 0.1625 0.1770 0.1620 0.1736 113,130 +0.01(+4.20%)
Mar 27, 2019 0.1802 0.1802 0.1640 0.1666 232,771 +0.00(+1.59%)
Mar 26, 2019 0.1661 0.1690 0.1625 0.1640 227,605 +0.00(+0.61%)
Mar 25, 2019 0.1760 0.1760 0.1600 0.1630 195,272 -0.01(-3.83%)
Mar 22, 2019 0.1770 0.1770 0.1620 0.1695 166,700 -0.00(-0.29%)
Mar 21, 2019 0.1719 0.1831 0.1700 0.1700 422,818 +0.00(+0.00%)
Mar 20, 2019 0.1740 0.1841 0.1650 0.1700 188,611 +0.00(+0.00%)
Mar 19, 2019 0.1680 0.1900 0.1600 0.1700 627,849 -0.01(-7.10%)
Mar 18, 2019 0.1860 0.2013 0.1800 0.1830 192,392 -0.01(-6.63%)
Mar 15, 2019 0.2040 0.2080 0.1873 0.1960 1,221,700 +0.01(+3.38%)
Mar 14, 2019 0.1595 0.1930 0.1500 0.1896 501,077 +0.04(+26.40%)
Mar 13, 2019 0.1548 0.1660 0.1450 0.1500 780,918 -0.02(-9.64%)
Mar 12, 2019 0.1860 0.1860 0.1600 0.1660 949,552 -0.02(-10.75%)
Mar 11, 2019 0.2007 0.2069 0.1700 0.1860 940,563 -0.01(-6.06%)
Mar 08, 2019 0.2110 0.2110 0.1945 0.1980 108,000 -0.00(-1.00%)
Mar 07, 2019 0.2000 0.2100 0.1950 0.2000 184,544 +0.00(+0.00%)
Mar 06, 2019 0.2110 0.2135 0.2000 0.2000 216,319 -0.01(-4.76%)
Mar 05, 2019 0.2160 0.2160 0.2000 0.2100 374,260 -0.00(-0.19%)
Mar 04, 2019 0.2085 0.2160 0.2000 0.2104 162,705 +0.00(+0.19%)
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.