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

Viemed Healthcare Inc (NQ: VMD )

7.410 +0.210 (+2.92%)
Official Closing Price Updated: 4:15 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 (%)
Feb 28, 2020 4.800 5.000 4.440 5.000 67,200 +0.00(+0.00%)
Feb 27, 2020 4.750 5.020 4.280 5.000 65,861 +0.19(+3.95%)
Feb 26, 2020 4.950 4.955 4.667 4.810 18,137 -0.17(-3.41%)
Feb 25, 2020 5.180 5.180 4.750 4.980 59,648 -0.20(-3.86%)
Feb 24, 2020 5.370 5.410 5.150 5.180 21,042 -0.41(-7.33%)
Feb 21, 2020 5.730 5.730 5.580 5.590 74,600 -0.14(-2.44%)
Feb 20, 2020 5.720 5.730 5.620 5.730 54,000 +0.00(+0.00%)
Feb 19, 2020 5.480 5.730 5.480 5.730 11,379 +0.23(+4.18%)
Feb 18, 2020 5.570 5.720 5.500 5.500 29,438 -0.12(-2.14%)
Feb 14, 2020 5.580 5.620 5.550 5.620 21,300 +0.01(+0.18%)
Feb 13, 2020 5.611 5.670 5.610 5.610 19,634 -0.11(-1.92%)
Feb 12, 2020 5.826 5.826 5.620 5.720 24,858 -0.01(-0.17%)
Feb 11, 2020 5.440 5.730 5.440 5.730 6,360 +0.31(+5.72%)
Feb 10, 2020 5.780 5.780 5.420 5.420 8,554 -0.14(-2.52%)
Feb 07, 2020 5.310 5.650 5.250 5.560 12,600 +0.12(+2.21%)
Feb 06, 2020 5.535 5.540 5.427 5.440 6,122 -0.07(-1.36%)
Feb 05, 2020 5.540 5.670 5.510 5.515 21,053 +0.07(+1.38%)
Feb 04, 2020 5.200 5.510 5.200 5.440 47,549 +0.32(+6.25%)
Feb 03, 2020 5.750 5.750 5.040 5.120 77,694 -0.13(-2.48%)
Jan 31, 2020 5.410 5.410 5.230 5.250 12,800 -0.21(-3.85%)
Jan 30, 2020 5.580 5.589 5.430 5.460 15,859 -0.12(-2.15%)
Jan 29, 2020 5.830 5.830 5.570 5.580 17,126 -0.11(-1.93%)
Jan 28, 2020 5.610 5.700 5.419 5.690 16,435 +0.31(+5.76%)
Jan 27, 2020 5.300 5.437 5.300 5.380 19,221 -0.12(-2.18%)
Jan 24, 2020 5.690 5.697 5.470 5.500 8,100 -0.23(-4.01%)
Jan 23, 2020 5.830 5.830 5.600 5.730 1,993 +0.13(+2.32%)
Jan 22, 2020 5.510 5.700 5.510 5.600 39,678 +0.10(+1.82%)
Jan 21, 2020 5.500 5.530 5.450 5.500 10,890 -0.01(-0.18%)
Jan 17, 2020 5.690 5.690 5.510 5.510 13,400 -0.19(-3.33%)
Jan 16, 2020 5.720 5.730 5.690 5.700 16,248 +0.00(+0.00%)
Jan 15, 2020 5.750 5.760 5.580 5.700 19,447 -0.01(-0.18%)
Jan 14, 2020 5.690 5.790 5.680 5.710 23,167 -0.01(-0.17%)
Jan 13, 2020 5.810 5.880 5.420 5.720 39,630 -0.11(-1.89%)
Jan 10, 2020 5.830 6.000 5.810 5.830 7,500 -0.02(-0.34%)
Jan 09, 2020 5.980 5.980 5.830 5.850 35,046 -0.24(-3.94%)
Jan 08, 2020 5.820 6.140 5.820 6.090 11,831 +0.24(+4.10%)
Jan 07, 2020 5.840 6.010 5.835 5.850 17,655 -0.23(-3.78%)
Jan 06, 2020 6.130 6.200 5.640 6.080 71,434 -0.12(-1.94%)
Jan 03, 2020 6.350 6.350 6.180 6.200 9,400 -0.09(-1.43%)
Jan 02, 2020 6.290 6.320 6.210 6.290 18,779 +0.09(+1.45%)
Dec 31, 2019 6.340 6.360 6.200 6.200 20,000 -0.13(-2.05%)
Dec 30, 2019 6.290 6.360 6.250 6.330 13,953 +0.05(+0.80%)
Dec 27, 2019 6.250 6.353 6.250 6.280 8,900 -0.06(-0.95%)
Dec 26, 2019 6.157 6.340 6.157 6.340 2,468 +0.10(+1.60%)
Dec 24, 2019 6.240 6.260 6.230 6.240 13,800 -0.04(-0.64%)
Dec 23, 2019 6.350 6.350 6.220 6.280 14,255 -0.04(-0.63%)
Dec 20, 2019 6.300 6.340 6.150 6.320 18,200 +0.07(+1.12%)
Dec 19, 2019 6.410 6.410 6.150 6.250 2,003 +0.09(+1.46%)
Dec 18, 2019 6.184 6.184 6.140 6.160 3,709 -0.04(-0.65%)
Dec 17, 2019 6.240 6.280 6.200 6.200 1,953 -0.04(-0.64%)
Dec 16, 2019 6.300 6.350 6.240 6.240 5,929 -0.03(-0.48%)
Dec 13, 2019 6.330 6.393 6.230 6.270 13,600 -0.02(-0.24%)
Dec 12, 2019 6.250 6.390 6.230 6.285 4,942 -0.16(-2.41%)
Dec 11, 2019 6.360 6.440 6.225 6.440 10,457 +0.09(+1.42%)
Dec 10, 2019 6.350 6.400 6.300 6.350 14,560 +0.05(+0.79%)
Dec 09, 2019 6.380 6.429 6.240 6.300 38,283 -0.08(-1.25%)
Dec 06, 2019 6.150 6.430 6.100 6.380 18,700 +0.25(+4.08%)
Dec 05, 2019 6.100 6.150 6.060 6.130 5,106 +0.06(+0.99%)
Dec 04, 2019 6.090 6.193 6.030 6.070 19,497 +0.00(+0.00%)
Dec 03, 2019 6.280 6.300 6.070 6.070 24,311 -0.32(-5.01%)
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.