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

Tyme Technologies (NQ: TYME )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 16, 2022 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, 2022 0.3115 0.3244 0.3042 0.3089 813,913 +0.00(+0.39%)
Feb 25, 2022 0.3100 0.3141 0.2951 0.3077 518,590 +0.01(+1.92%)
Feb 24, 2022 0.3000 0.3112 0.2800 0.3019 1,098,443 -0.00(-0.89%)
Feb 23, 2022 0.3200 0.3282 0.3010 0.3046 432,280 -0.01(-2.37%)
Feb 22, 2022 0.3356 0.3356 0.3078 0.3120 598,603 -0.03(-8.13%)
Feb 18, 2022 0.3396 0 -0.00(-0.32%)
Feb 17, 2022 0.3400 0.3578 0.3357 0.3407 739,964 +0.00(+0.68%)
Feb 16, 2022 0.3493 0.3500 0.3360 0.3384 597,511 +0.00(+0.74%)
Feb 15, 2022 0.3280 0.3440 0.3220 0.3359 930,925 +0.01(+4.35%)
Feb 14, 2022 0.3310 0.3400 0.3230 0.3219 343,502 -0.01(-4.40%)
Feb 11, 2022 0.3600 0.3630 0.3257 0.3367 592,336 -0.02(-4.40%)
Feb 10, 2022 0.3500 0.3739 0.3500 0.3522 1,064,862 -0.00(-1.23%)
Feb 09, 2022 0.3500 0.3699 0.3530 0.3566 933,741 -0.00(-0.83%)
Feb 08, 2022 0.3698 0.3721 0.3511 0.3596 395,872 -0.01(-2.76%)
Feb 07, 2022 0.3611 0.3820 0.3444 0.3698 1,188,320 +0.01(+3.64%)
Feb 04, 2022 0.3475 0.3650 0.3289 0.3568 863,725 +0.02(+7.28%)
Feb 03, 2022 0.3695 0.3286 0.3326 768,197 -0.02(-5.03%)
Feb 02, 2022 0.3800 0.3880 0.3501 0.3502 738,241 -0.02(-6.61%)
Feb 01, 2022 0.3575 0.3980 0.3501 0.3750 1,327,963 +0.02(+4.98%)
Jan 31, 2022 0.3301 0.3572 1,894,261 +0.04(+11.21%)
Jan 28, 2022 0.3567 0.3596 0.3173 0.3212 1,593,890 -0.04(-10.95%)
Jan 27, 2022 0.3406 0.3978 0.3320 0.3607 4,280,600 +0.03(+8.81%)
Jan 26, 2022 0.3000 0.4028 0.2910 0.3315 9,367,736 -0.20(-37.46%)
Jan 25, 2022 0.5300 0.5489 0.4960 0.5301 856,543 +0.00(+0.00%)
Jan 24, 2022 0.5000 0.5498 0.4805 0.5301 1,678,534 -0.02(-3.57%)
Jan 21, 2022 0.5600 0.5762 0.5325 0.5497 1,183,989 -0.00(-0.42%)
Jan 20, 2022 0.5900 0.5950 0.5500 0.5520 687,778 -0.04(-7.54%)
Jan 19, 2022 0.5700 0.5999 0.5600 0.5970 862,975 +0.02(+2.93%)
Jan 18, 2022 0.6008 0.6162 0.5727 0.5800 459,285 -0.04(-6.36%)
Jan 14, 2022 0.6194 0 +0.03(+4.35%)
Jan 13, 2022 0.6000 0.6079 0.5812 0.5936 682,343 -0.01(-1.40%)
Jan 12, 2022 0.6122 0.6275 0.6001 0.6020 459,098 -0.02(-2.67%)
Jan 11, 2022 0.6000 0.6250 0.5900 0.6185 532,260 +0.02(+4.11%)
Jan 10, 2022 0.6100 0.6099 0.5800 0.5941 788,777 -0.02(-2.59%)
Jan 07, 2022 0.6100 0.6573 0.6026 0.6099 967,380 -0.01(-1.66%)
Jan 06, 2022 0.6400 0.6500 0.5900 0.6202 1,068,130 -0.03(-4.88%)
Jan 05, 2022 0.6970 0.6970 0.6450 0.6520 770,786 -0.03(-4.58%)
Jan 04, 2022 0.6501 0.6980 0.6500 0.6833 626,091 +0.03(+5.11%)
Jan 03, 2022 0.6000 0.6600 0.6000 0.6501 1,116,540 +0.05(+7.79%)
Dec 31, 2021 0.6020 0.6280 0.6020 0.6031 1,347,422 -0.01(-1.65%)
Dec 30, 2021 0.6407 0.6595 0.6001 0.6132 2,516,902 -0.06(-8.29%)
Dec 29, 2021 0.6700 0.6799 0.6400 0.6686 1,606,118 -0.01(-1.66%)
Dec 28, 2021 0.6500 0.6900 0.6500 0.6799 1,050,975 +0.02(+3.02%)
Dec 27, 2021 0.6500 0.6900 0.6250 0.6600 1,705,391 +0.00(+0.72%)
Dec 23, 2021 0.6716 0.7000 0.6302 0.6553 1,665,475 -0.02(-3.63%)
Dec 22, 2021 0.6935 0.7080 0.6800 0.6800 808,271 -0.03(-3.97%)
Dec 21, 2021 0.7100 0.7342 0.6900 0.7081 688,456 -0.00(-0.31%)
Dec 20, 2021 0.6900 0.7300 0.6805 0.7103 718,159 +0.01(+0.89%)
Dec 17, 2021 0.7200 0.7200 0.6830 0.7040 802,405 -0.01(-0.85%)
Dec 16, 2021 0.7400 0.7400 0.7100 0.7100 460,930 -0.03(-4.09%)
Dec 15, 2021 0.7217 0.7600 0.6900 0.7403 710,135 +0.01(+1.49%)
Dec 14, 2021 0.7600 0.7900 0.7100 0.7294 1,091,208 -0.01(-1.30%)
Dec 13, 2021 0.7000 0.7704 0.7000 0.7390 696,397 -0.03(-4.08%)
Dec 10, 2021 0.8000 0.8180 0.7600 0.7704 620,417 -0.00(-0.08%)
Dec 09, 2021 0.7900 0.8261 0.7701 0.7710 901,652 +0.00(+0.40%)
Dec 08, 2021 0.7700 0.8000 0.7500 0.7679 530,564 -0.02(-2.17%)
Dec 07, 2021 0.7400 0.8310 0.7200 0.7849 1,154,858 +0.05(+6.08%)
Dec 06, 2021 0.7400 0.7368 0.6700 0.7399 1,003,935 +0.02(+2.76%)
Dec 03, 2021 0.7900 0.7997 0.7001 0.7200 1,236,079 -0.07(-8.86%)
Dec 02, 2021 0.6800 0.7969 0.6663 0.7900 2,327,258 +0.12(+18.57%)
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.