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

(TSV: RSLV )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 18, 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 29, 2024 0.1100 0.1150 0.1100 0.1150 128,835 +0.01(+4.55%)
Feb 28, 2024 0.1150 0.1180 0.1100 0.1100 326,100 -0.01(-4.35%)
Feb 27, 2024 0.1150 0.1200 0.1100 0.1150 345,543 +0.00(+0.00%)
Feb 26, 2024 0.1200 0.1200 0.1150 0.1150 668,380 -0.00(-4.17%)
Feb 23, 2024 0.1250 0.1250 0.1200 0.1200 480,490 -0.01(-4.00%)
Feb 22, 2024 0.1250 0.1250 0.1200 0.1250 56,240 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1200 0.1250 96,045 +0.00(+0.00%)
Feb 20, 2024 0.1200 0.1250 0.1200 0.1250 216,732 +0.01(+4.17%)
Feb 16, 2024 0.1200 0 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1250 0.1150 0.1200 658,291 +0.00(+4.35%)
Feb 14, 2024 0.1200 0.1250 0.1100 0.1150 1,166,611 -0.03(-17.86%)
Feb 13, 2024 0.1500 0.1500 0.1350 0.1400 192,343 -0.00(-3.45%)
Feb 12, 2024 0.1500 0.1500 0.1450 0.1450 280,365 -0.02(-9.38%)
Feb 09, 2024 0.1500 0.1600 0.1500 0.1600 132,500 +0.01(+3.23%)
Feb 08, 2024 0.1600 0.1600 0.1500 0.1550 118,633 -0.01(-3.13%)
Feb 07, 2024 0.1500 0.1600 0.1500 0.1600 291,921 +0.00(+0.00%)
Feb 06, 2024 0.1550 0.1600 0.1550 0.1600 178,402 +0.00(+0.00%)
Feb 05, 2024 0.1600 0.1600 0.1550 0.1600 72,590 +0.00(+0.00%)
Feb 02, 2024 0.1600 0.1600 0.1550 0.1600 262,731 -0.01(-3.03%)
Feb 01, 2024 0.1550 0.1700 0.1550 0.1650 132,618 +0.00(+0.00%)
Jan 31, 2024 0.1500 0.1650 0.1500 0.1650 170,501 +0.01(+3.13%)
Jan 30, 2024 0.1650 0.1650 0.1600 0.1600 107,322 +0.00(+0.00%)
Jan 29, 2024 0.1600 0.1650 0.1600 0.1600 137,791 +0.01(+3.23%)
Jan 26, 2024 0.1550 0.1600 0.1550 0.1550 97,885 -0.01(-3.13%)
Jan 25, 2024 0.1650 0.1650 0.1600 0.1600 105,068 -0.01(-3.03%)
Jan 24, 2024 0.1650 0.1650 0.1600 0.1650 143,239 +0.00(+0.00%)
Jan 23, 2024 0.1700 0.1700 0.1600 0.1650 146,627 -0.01(-2.94%)
Jan 22, 2024 0.1650 0.1700 0.1650 0.1700 123,901 +0.00(+0.00%)
Jan 19, 2024 0.1700 0.1700 0.1700 0.1700 54,852 +0.00(+0.00%)
Jan 18, 2024 0.1700 0.1700 0.1600 0.1700 41,350 +0.00(+0.00%)
Jan 17, 2024 0.1700 0.1700 0.1600 0.1700 137,631 +0.01(+3.03%)
Jan 16, 2024 0.1700 0.1700 0.1650 0.1650 132,983 -0.01(-2.94%)
Jan 15, 2024 0.1650 0.1700 0.1650 0.1700 97,552 +0.00(+0.00%)
Jan 12, 2024 0.1650 0.1750 0.1650 0.1700 97,703 +0.01(+3.03%)
Jan 11, 2024 0.1750 0.1750 0.1650 0.1650 219,914 -0.01(-2.94%)
Jan 10, 2024 0.1800 0.1800 0.1700 0.1700 287,019 -0.01(-5.56%)
Jan 09, 2024 0.1850 0.1850 0.1700 0.1800 77,940 +0.00(+0.00%)
Jan 08, 2024 0.1900 0.1900 0.1800 0.1800 117,630 -0.01(-2.70%)
Jan 05, 2024 0.1850 0.1850 0.1850 0.1850 69,000 +0.01(+2.78%)
Jan 04, 2024 0.1800 0.1800 0.1750 0.1800 130,865 +0.00(+0.00%)
Jan 03, 2024 0.2000 0.2000 0.1750 0.1800 415,813 -0.01(-5.26%)
Jan 02, 2024 0.2300 0.2300 0.1900 0.1900 647,206 -0.04(-15.56%)
Dec 29, 2023 0.2250 0 +0.00(+0.00%)
Dec 28, 2023 0.2300 0.2350 0.2200 0.2250 89,422 -0.01(-4.26%)
Dec 27, 2023 0.2300 0.2350 0.2300 0.2350 26,573 +0.00(+2.17%)
Dec 22, 2023 0.2300 0 +0.01(+4.55%)
Dec 21, 2023 0.2400 0.2400 0.2200 0.2200 61,131 +0.00(+0.00%)
Dec 20, 2023 0.2400 0.2450 0.2200 0.2200 48,458 -0.02(-8.33%)
Dec 19, 2023 0.2250 0.2500 0.2250 0.2400 117,000 +0.02(+9.09%)
Dec 18, 2023 0.2300 0.2350 0.2200 0.2200 102,239 -0.01(-2.22%)
Dec 15, 2023 0.2200 0.2300 0.2200 0.2250 4,255 -0.01(-2.17%)
Dec 14, 2023 0.2300 0.2400 0.2300 0.2300 88,542 +0.00(+0.00%)
Dec 13, 2023 0.2200 0.2400 0.2200 0.2300 32,639 +0.01(+2.22%)
Dec 12, 2023 0.2350 0.2350 0.2250 0.2250 80,895 -0.01(-2.17%)
Dec 11, 2023 0.2400 0.2400 0.2250 0.2300 286,806 -0.02(-8.00%)
Dec 08, 2023 0.2600 0.2650 0.2450 0.2500 190,548 -0.01(-1.96%)
Dec 07, 2023 0.2800 0.2800 0.2550 0.2550 60,486 -0.03(-10.53%)
Dec 06, 2023 0.2750 0.2850 0.2750 0.2850 68,350 +0.02(+9.62%)
Dec 05, 2023 0.2700 0.2700 0.2550 0.2600 53,400 -0.01(-3.70%)
Dec 04, 2023 0.2700 0.2750 0.2600 0.2700 111,741 +0.01(+3.85%)
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.