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

Vita Mobile Systems Inc (OP: VMSI )

0.0017 +0.0001 (+6.25%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Mar 31, 2020 0.0060 0.0060 0.0048 0.0060 129,232 +0.00(+0.00%)
Mar 30, 2020 0.0065 0.0067 0.0056 0.0060 221,200 -0.00(-4.76%)
Mar 27, 2020 0.0057 0.0065 0.0054 0.0063 178,600 +0.00(+5.00%)
Mar 26, 2020 0.0060 0.0065 0.0042 0.0060 388,431 -0.00(-18.92%)
Mar 25, 2020 0.0074 0.0074 0.0074 0.0074 354 -0.00(-2.63%)
Mar 24, 2020 0.0075 0.0076 0.0066 0.0076 162,100 +0.00(+7.04%)
Mar 23, 2020 0.0080 0.0080 0.0060 0.0071 253,102 -0.00(-5.33%)
Mar 20, 2020 0.0084 0.0084 0.0075 0.0075 52,700 +0.00(+0.00%)
Mar 19, 2020 0.0085 0.0087 0.0062 0.0075 93,832 +0.00(+102.70%)
Mar 18, 2020 0.0067 0.0144 0.0020 0.0037 535,475 -0.00(-55.42%)
Mar 17, 2020 0.0083 0.0083 0.0083 0.0083 1,200 +0.00(+3.75%)
Mar 16, 2020 0.0087 0.0089 0.0079 0.0080 34,950 -0.00(-4.76%)
Mar 13, 2020 0.0070 0.0084 0.0070 0.0084 1,100 +0.00(+0.00%)
Mar 12, 2020 0.0065 0.0144 0.0065 0.0084 140,519 +0.00(+7.69%)
Mar 11, 2020 0.0075 0.0078 0.0075 0.0078 16,050 +0.00(+0.00%)
Mar 10, 2020 0.0080 0.0082 0.0075 0.0078 263,680 +0.00(+0.00%)
Mar 09, 2020 0.0076 0.0080 0.0076 0.0078 109,700 -0.00(-4.88%)
Mar 05, 2020 0.0082 0.0082 0.0082 0 -0.00(-5.75%)
Mar 04, 2020 0.0094 0.0097 0.0065 0.0087 129,972 -0.00(-7.45%)
Mar 03, 2020 0.0089 0.0094 0.0065 0.0094 163,225 +0.00(+14.63%)
Mar 02, 2020 0.0089 0.0089 0.0071 0.0082 64,450 -0.00(-7.87%)
Feb 28, 2020 0.0069 0.0089 0.0069 0.0089 54,000 +0.00(+3.49%)
Feb 27, 2020 0.0086 0.0086 0.0086 45 +0.00(+0.00%)
Feb 26, 2020 0.0080 0.0086 0.0077 0.0086 204,070 -0.00(-9.47%)
Feb 25, 2020 0.0095 0.0095 0.0095 0.0095 230 -0.00(-4.04%)
Feb 24, 2020 0.0077 0.0099 0.0077 0.0099 103,300 +0.00(+23.75%)
Feb 21, 2020 0.0092 0.0092 0.0079 0.0080 92,400 -0.00(-9.09%)
Feb 20, 2020 0.0095 0.0095 0.0088 0.0088 11,001 -0.00(-8.33%)
Feb 19, 2020 0.0110 0.0110 0.0086 0.0096 146,400 -0.00(-11.93%)
Feb 18, 2020 0.0085 0.0109 0.0085 0.0109 207,673 +0.00(+19.78%)
Feb 14, 2020 0.0080 0.0094 0.0080 0.0091 170,400 +0.00(+7.06%)
Feb 13, 2020 0.0086 0.0086 0.0077 0.0085 596,531 -0.00(-1.16%)
Feb 12, 2020 0.0086 0.0095 0.0086 0.0086 35,694 -0.00(-9.47%)
Feb 11, 2020 0.0081 0.0095 0.0081 0.0095 94,300 -0.00(-4.04%)
Feb 10, 2020 0.0090 0.0100 0.0088 0.0099 65,000 +0.00(+4.21%)
Feb 07, 2020 0.0100 0.0100 0.0085 0.0095 204,400 -0.00(-5.00%)
Feb 06, 2020 0.0125 0.0125 0.0100 0.0100 202,797 -0.00(-9.09%)
Feb 05, 2020 0.0110 0.0110 0.0110 0.0110 37,500 -0.00(-10.57%)
Feb 04, 2020 0.0110 0.0123 0.0107 0.0123 165,500 +0.00(+0.82%)
Feb 03, 2020 0.0098 0.0122 0.0091 0.0122 712,561 +0.00(+23.23%)
Jan 31, 2020 0.0096 0.0100 0.0091 0.0099 64,800 -0.00(-17.50%)
Jan 30, 2020 0.0100 0.0120 0.0091 0.0120 114,926 +0.00(+31.87%)
Jan 29, 2020 0.0096 0.0108 0.0091 0.0091 205,145 -0.00(-11.65%)
Jan 28, 2020 0.0099 0.0124 0.0099 0.0103 185,169 +0.00(+14.44%)
Jan 27, 2020 0.0099 0.0100 0.0090 0.0090 140,100 -0.00(-16.67%)
Jan 24, 2020 0.0091 0.0110 0.0088 0.0108 252,800 -0.00(-1.82%)
Jan 23, 2020 0.0089 0.0110 0.0088 0.0110 245,220 +0.00(+17.02%)
Jan 22, 2020 0.0088 0.0097 0.0086 0.0094 123,262 -0.00(-6.00%)
Jan 21, 2020 0.0090 0.0100 0.0090 0.0100 115,500 -0.00(-9.09%)
Jan 17, 2020 0.0125 0.0125 0.0100 0.0110 226,500 -0.00(-15.38%)
Jan 16, 2020 0.0070 0.0130 0.0070 0.0130 431,703 +0.00(+36.84%)
Jan 15, 2020 0.0080 0.0095 0.0080 0.0095 283,062 +0.00(+21.79%)
Jan 14, 2020 0.0070 0.0080 0.0070 0.0078 53,800 +0.00(+0.00%)
Jan 13, 2020 0.0070 0.0078 0.0070 0.0078 7,000 +0.00(+0.00%)
Jan 10, 2020 0.0084 0.0084 0.0075 0.0078 506,400 -0.00(-7.14%)
Jan 09, 2020 0.0084 0.0084 0.0084 0.0084 1,000 +0.00(+0.00%)
Jan 08, 2020 0.0084 0.0084 0.0084 0.0084 1,000 +0.00(+0.00%)
Jan 07, 2020 0.0077 0.0084 0.0072 0.0084 130,100 +0.00(+6.33%)
Jan 06, 2020 0.0078 0.0079 0.0075 0.0079 30,250 +0.00(+2.60%)
Jan 03, 2020 0.0085 0.0085 0.0070 0.0077 301,500 -0.00(-9.41%)
Jan 02, 2020 0.0093 0.0093 0.0085 0.0085 78,100 -0.00(-1.16%)
Dec 31, 2019 0.0094 0.0095 0.0080 0.0086 537,200 -0.00(-14.00%)
Dec 30, 2019 0.0095 0.0100 0.0085 0.0100 1,947,489 +0.00(+5.26%)
Dec 27, 2019 0.0086 0.0100 0.0086 0.0095 774,200 +0.00(+14.46%)
Dec 26, 2019 0.0085 0.0101 0.0083 0.0083 407,296 +0.00(+3.75%)
Dec 24, 2019 0.0089 0.0097 0.0075 0.0080 118,100 +0.00(+8.11%)
Dec 23, 2019 0.0089 0.0090 0.0074 0.0074 324,601 -0.00(-16.85%)
Dec 20, 2019 0.0100 0.0100 0.0080 0.0089 318,300 -0.00(-11.00%)
Dec 19, 2019 0.0097 0.0100 0.0083 0.0100 332,469 +0.00(+0.00%)
Dec 18, 2019 0.0093 0.0100 0.0090 0.0100 78,262 +0.00(+0.00%)
Dec 17, 2019 0.0093 0.0100 0.0086 0.0100 70,820 +0.00(+11.11%)
Dec 16, 2019 0.0093 0.0106 0.0080 0.0090 584,900 +0.00(+16.88%)
Dec 13, 2019 0.0088 0.0088 0.0076 0.0077 101,000 -0.00(-21.43%)
Dec 12, 2019 0.0094 0.0098 0.0094 0.0098 50,200 +0.00(+3.16%)
Dec 11, 2019 0.0076 0.0100 0.0076 0.0095 273,614 +0.00(+0.00%)
Dec 10, 2019 0.0105 0.0107 0.0082 0.0095 661,661 -0.00(-5.00%)
Dec 09, 2019 0.0120 0.0124 0.0100 0.0100 655,000 -0.00(-20.00%)
Dec 06, 2019 0.0165 0.0165 0.0101 0.0125 1,300,700 -0.01(-28.57%)
Dec 05, 2019 0.0200 0.0200 0.0153 0.0175 669,017 -0.00(-2.78%)
Dec 04, 2019 0.0186 0.0239 0.0180 0.0180 1,279,054 -0.00(-1.10%)
Dec 03, 2019 0.0162 0.0187 0.0162 0.0182 1,302,750 -0.00(-1.62%)
Dec 02, 2019 0.0170 0.0190 0.0155 0.0185 163,505 +0.00(+2.21%)
Nov 29, 2019 0.0149 0.0181 0.0149 0.0181 162,900 +0.00(+21.48%)
Nov 27, 2019 0.0125 0.0150 0.0124 0.0149 1,063,000 +0.00(+20.16%)
Nov 26, 2019 0.0131 0.0141 0.0122 0.0124 470,926 -0.00(-22.01%)
Nov 25, 2019 0.0149 0.0159 0.0131 0.0159 242,970 +0.00(+6.00%)
Nov 22, 2019 0.0130 0.0170 0.0123 0.0150 307,200 +0.00(+11.11%)
Nov 21, 2019 0.0140 0.0149 0.0113 0.0135 293,300 -0.00(-6.90%)
Nov 20, 2019 0.0140 0.0152 0.0110 0.0145 540,424 +0.00(+5.07%)
Nov 19, 2019 0.0155 0.0155 0.0109 0.0138 231,049 +0.00(+6.98%)
Nov 18, 2019 0.0115 0.0129 0.0108 0.0129 244,141 +0.00(+12.17%)
Nov 15, 2019 0.0095 0.0160 0.0093 0.0115 713,800 +0.00(+10.58%)
Nov 14, 2019 0.0102 0.0110 0.0100 0.0104 346,041 +0.00(+0.97%)
Nov 13, 2019 0.0101 0.0135 0.0101 0.0103 872,257 -0.00(-21.97%)
Nov 12, 2019 0.0110 0.0132 0.0097 0.0132 785,397 +0.00(+20.00%)
Nov 11, 2019 0.0130 0.0131 0.0110 0.0110 138,791 -0.00(-22.54%)
Nov 08, 2019 0.0121 0.0142 0.0121 0.0142 275,800 +0.00(+0.71%)
Nov 07, 2019 0.0105 0.0162 0.0105 0.0141 685,938 +0.00(+13.71%)
Nov 06, 2019 0.0120 0.0126 0.0100 0.0124 96,001 -0.00(-8.82%)
Nov 05, 2019 0.0102 0.0139 0.0100 0.0136 74,763 +0.00(+4.62%)
Nov 04, 2019 0.0125 0.0150 0.0102 0.0130 67,140 -0.00(-15.58%)
Nov 01, 2019 0.0144 0.0154 0.0143 0.0154 122,800 +0.00(+2.67%)
Oct 31, 2019 0.0152 0.0157 0.0141 0.0150 13,184 -0.00(-11.76%)
Oct 30, 2019 0.0169 0.0170 0.0132 0.0170 102,800 +0.00(+6.92%)
Oct 29, 2019 0.0134 0.0159 0.0117 0.0159 55,012 +0.00(+12.77%)
Oct 28, 2019 0.0135 0.0149 0.0119 0.0141 724,173 -0.00(-2.08%)
Oct 25, 2019 0.0091 0.0166 0.0091 0.0144 1,882,700 +0.01(+60.00%)
Oct 24, 2019 0.0081 0.0095 0.0081 0.0090 31,310 -0.00(-1.10%)
Oct 23, 2019 0.0112 0.0120 0.0078 0.0091 162,380 -0.00(-9.90%)
Oct 22, 2019 0.0105 0.0105 0.0090 0.0101 32,010 -0.00(-3.81%)
Oct 21, 2019 0.0100 0.0105 0.0098 0.0105 10,000 +0.00(+16.67%)
Oct 18, 2019 0.0110 0.0110 0.0090 0.0090 29,200 -0.00(-18.18%)
Oct 17, 2019 0.0120 0.0120 0.0094 0.0110 39,581 -0.00(-2.65%)
Oct 16, 2019 0.0113 0.0113 0.0113 0.0113 1,000 +0.00(+10.78%)
Oct 15, 2019 0.0100 0.0115 0.0097 0.0102 75,534 -0.00(-5.56%)
Oct 14, 2019 0.0101 0.0117 0.0101 0.0108 47,950 -0.00(-8.47%)
Oct 11, 2019 0.0095 0.0127 0.0071 0.0118 408,400 +0.00(+51.28%)
Oct 10, 2019 0.0076 0.0093 0.0070 0.0078 114,306 +0.00(+1.30%)
Oct 09, 2019 0.0069 0.0077 0.0069 0.0077 27,010 -0.00(-6.10%)
Oct 08, 2019 0.0074 0.0082 0.0065 0.0082 86,808 -0.00(-1.20%)
Oct 07, 2019 0.0065 0.0083 0.0065 0.0083 14,969 +0.00(+1.22%)
Oct 04, 2019 0.0075 0.0094 0.0075 0.0082 39,000 +0.00(+17.14%)
Oct 03, 2019 0.0063 0.0075 0.0063 0.0070 43,586 +0.00(+0.00%)
Oct 02, 2019 0.0065 0.0070 0.0065 0.0070 11,500 -0.00(-6.67%)
Oct 01, 2019 0.0075 0.0075 0.0075 0.0075 20,000 -0.00(-13.79%)
Sep 27, 2019 0.0087 0.0087 0.0087 0 +0.00(+10.13%)
Sep 26, 2019 0.0083 0.0086 0.0066 0.0079 241,052 -0.00(-4.82%)
Sep 25, 2019 0.0083 0.0083 0.0083 0.0083 25,000 +0.00(+7.79%)
Sep 24, 2019 0.0067 0.0083 0.0066 0.0077 85,000 -0.00(-1.28%)
Sep 23, 2019 0.0083 0.0083 0.0062 0.0078 214,646 -0.00(-11.36%)
Sep 19, 2019 0.0088 0.0088 0.0088 0 +0.00(+10.00%)
Sep 18, 2019 0.0075 0.0082 0.0062 0.0080 446,183 -0.00(-5.88%)
Sep 17, 2019 0.0076 0.0085 0.0071 0.0085 80,768 +0.00(+1.19%)
Sep 16, 2019 0.0092 0.0092 0.0076 0.0084 522,800 -0.00(-5.62%)
Sep 13, 2019 0.0088 0.0089 0.0080 0.0089 243,800 +0.00(+1.14%)
Sep 12, 2019 0.0091 0.0091 0.0086 0.0088 51,934 -0.00(-4.35%)
Sep 11, 2019 0.0090 0.0098 0.0090 0.0092 349,116 +0.00(+0.00%)
Sep 10, 2019 0.0090 0.0098 0.0090 0.0092 60,532 +0.00(+3.37%)
Sep 09, 2019 0.0090 0.0092 0.0081 0.0089 219,725 -0.00(-2.20%)
Sep 06, 2019 0.0082 0.0091 0.0082 0.0091 36,000 -0.00(-2.15%)
Sep 05, 2019 0.0088 0.0093 0.0083 0.0093 402,700 +0.00(+6.90%)
Sep 04, 2019 0.0121 0.0123 0.0087 0.0087 1,739,527 -0.01(-37.86%)
Sep 03, 2019 0.0124 0.0150 0.0124 0.0140 129,999 -0.00(-6.67%)
Aug 30, 2019 0.0150 0.0160 0.0120 0.0150 109,900 +0.00(+0.00%)
Aug 29, 2019 0.0127 0.0200 0.0082 0.0150 871,161 +0.00(+20.00%)
Aug 28, 2019 0.0090 0.0138 0.0090 0.0125 268,100 +0.00(+25.00%)
Aug 27, 2019 0.0089 0.0100 0.0087 0.0100 551,737 +0.00(+16.28%)
Aug 26, 2019 0.0079 0.0086 0.0074 0.0086 299,000 +0.00(+13.16%)
Aug 22, 2019 0.0076 0.0076 0.0076 0 -0.00(-9.52%)
Aug 21, 2019 0.0073 0.0084 0.0072 0.0084 40,875 +0.00(+5.00%)
Aug 20, 2019 0.0080 0.0087 0.0070 0.0080 49,676 +0.00(+3.90%)
Aug 19, 2019 0.0074 0.0077 0.0074 0.0077 72,618 +0.00(+10.00%)
Aug 16, 2019 0.0057 0.0075 0.0057 0.0070 821,900 +0.00(+14.75%)
Aug 15, 2019 0.0061 0.0061 0.0061 0.0061 86,000 -0.00(-3.17%)
Aug 14, 2019 0.0064 0.0064 0.0063 0.0063 73,947 -0.00(-3.08%)
Aug 13, 2019 0.0071 0.0071 0.0061 0.0065 270,872 -0.00(-13.33%)
Aug 12, 2019 0.0073 0.0076 0.0070 0.0075 110,751 -0.00(-5.06%)
Aug 09, 2019 0.0077 0.0089 0.0070 0.0079 513,000 +0.00(+9.72%)
Aug 08, 2019 0.0073 0.0100 0.0065 0.0072 262,769 +0.00(+2.86%)
Aug 07, 2019 0.0070 0.0070 0.0068 0.0070 75,300 +0.00(+7.69%)
Aug 06, 2019 0.0067 0.0067 0.0058 0.0065 23,500 -0.00(-7.14%)
Aug 05, 2019 0.0074 0.0074 0.0070 0.0070 182,500 +0.00(+0.00%)
Aug 01, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 30, 2019 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Jul 29, 2019 0.0060 0.0075 0.0057 0.0075 476,968 +0.00(+7.14%)
Jul 26, 2019 0.0070 0.0070 0.0070 0.0070 285,500 +0.00(+0.00%)
Jul 25, 2019 0.0068 0.0070 0.0068 0.0070 151,400 +0.00(+7.69%)
Jul 24, 2019 0.0065 0.0065 0.0065 0.0065 7,000 -0.00(-18.75%)
Jul 22, 2019 0.0080 0.0080 0.0080 0 +0.00(+12.68%)
Jul 19, 2019 0.0063 0.0071 0.0060 0.0071 192,900 -0.00(-5.33%)
Jul 18, 2019 0.0060 0.0075 0.0060 0.0075 15,964 +0.00(+8.70%)
Jul 17, 2019 0.0072 0.0075 0.0061 0.0069 251,490 +0.00(+6.15%)
Jul 16, 2019 0.0066 0.0066 0.0060 0.0065 72,265 -0.00(-8.45%)
Jul 15, 2019 0.0070 0.0077 0.0066 0.0071 6,870 -0.00(-8.97%)
Jul 12, 2019 0.0070 0.0079 0.0068 0.0078 397,700 -0.00(-1.27%)
Jul 11, 2019 0.0070 0.0079 0.0060 0.0079 613,770 +0.00(+12.86%)
Jul 10, 2019 0.0070 0.0070 0.0068 0.0070 260,400 -0.00(-19.54%)
Jul 09, 2019 0.0090 0.0100 0.0067 0.0087 603,600 +0.00(+12.99%)
Jul 08, 2019 0.0077 0.0090 0.0077 0.0077 56,829 -0.00(-7.23%)
Jul 05, 2019 0.0082 0.0083 0.0080 0.0083 163,800 +0.00(+1.22%)
Jul 02, 2019 0.0082 0.0082 0.0082 0 -0.00(-17.17%)
Jul 01, 2019 0.0084 0.0099 0.0081 0.0099 84,100 +0.00(+19.28%)
Jun 28, 2019 0.0083 0.0083 0.0083 0.0083 50,000 -0.00(-17.00%)
Jun 27, 2019 0.0099 0.0100 0.0075 0.0100 192,700 -0.00(-2.91%)
Jun 25, 2019 0.0103 0.0103 0.0103 0 -0.00(-1.90%)
Jun 24, 2019 0.0081 0.0105 0.0080 0.0105 573,863 +0.00(+23.53%)
Jun 21, 2019 0.0080 0.0085 0.0070 0.0085 288,800 +0.00(+6.25%)
Jun 20, 2019 0.0083 0.0094 0.0080 0.0080 622,520 -0.00(-4.76%)
Jun 19, 2019 0.0103 0.0103 0.0082 0.0084 97,875 -0.00(-25.00%)
Jun 18, 2019 0.0108 0.0112 0.0108 0.0112 45,000 +0.00(+30.23%)
Jun 17, 2019 0.0130 0.0130 0.0086 0.0086 187,100 -0.00(-33.85%)
Jun 14, 2019 0.0085 0.0130 0.0085 0.0130 104,400 +0.00(+30.00%)
Jun 13, 2019 0.0099 0.0100 0.0086 0.0100 75,904 +0.00(+0.00%)
Jun 12, 2019 0.0100 0.0100 0.0100 0.0100 119,200 +0.00(+0.00%)
Jun 11, 2019 0.0100 0.0100 0.0100 0.0100 25,300 +0.00(+12.36%)
Jun 10, 2019 0.0085 0.0091 0.0081 0.0089 421,000 -0.00(-1.11%)
Jun 07, 2019 0.0100 0.0100 0.0086 0.0090 425,500 -0.00(-7.22%)
Jun 06, 2019 0.0102 0.0114 0.0072 0.0097 1,509,124 -0.00(-17.80%)
Jun 05, 2019 0.0110 0.0118 0.0110 0.0118 101,200 +0.00(+7.27%)
Jun 04, 2019 0.0120 0.0120 0.0110 0.0110 119,970 -0.00(-1.79%)
Jun 03, 2019 0.0112 0.0112 0.0112 0.0112 10,000 +0.00(+0.00%)
May 31, 2019 0.0112 0.0112 0.0112 0.0112 10,000 -0.00(-4.27%)
May 30, 2019 0.0150 0.0150 0.0101 0.0117 1,266,049 -0.00(-9.30%)
May 29, 2019 0.0114 0.0129 0.0105 0.0129 1,327,230 -0.00(-7.19%)
May 28, 2019 0.0150 0.0150 0.0110 0.0139 314,180 -0.00(-3.47%)
May 24, 2019 0.0144 0.0144 0.0144 0.0144 10,000 +0.00(+10.77%)
May 23, 2019 0.0127 0.0135 0.0123 0.0130 409,900 +0.00(+10.17%)
May 22, 2019 0.0174 0.0174 0.0097 0.0118 6,566,366 -0.01(-39.49%)
May 21, 2019 0.0269 0.0270 0.0170 0.0195 141,100 +0.00(+4.28%)
May 20, 2019 0.0192 0.0192 0.0175 0.0187 7,424 -0.00(-16.52%)
May 17, 2019 0.0233 0.0234 0.0164 0.0224 295,700 +0.00(+10.34%)
May 16, 2019 0.0175 0.0270 0.0175 0.0203 205,469 -0.00(-18.47%)
May 15, 2019 0.0187 0.0269 0.0187 0.0249 16,000 -0.00(-6.74%)
May 14, 2019 0.0269 0.0270 0.0183 0.0267 62,659 +0.00(+13.62%)
May 13, 2019 0.0226 0.0246 0.0188 0.0235 346,090 -0.00(-8.20%)
May 10, 2019 0.0222 0.0256 0.0222 0.0256 12,000 -0.00(-3.76%)
May 09, 2019 0.0221 0.0272 0.0221 0.0266 72,773 -0.00(-11.04%)
May 08, 2019 0.0265 0.0299 0.0250 0.0299 16,301 +0.00(+1.36%)
May 07, 2019 0.0208 0.0295 0.0208 0.0295 3,714 +0.00(+3.51%)
May 06, 2019 0.0208 0.0299 0.0208 0.0285 110,795 -0.00(-7.47%)
May 03, 2019 0.0260 0.0308 0.0206 0.0308 191,900 +0.01(+20.78%)
May 01, 2019 0.0255 0.0255 0.0255 0 +0.00(+1.19%)
Apr 30, 2019 0.0230 0.0259 0.0199 0.0252 191,528 -0.00(-3.08%)
Apr 29, 2019 0.0270 0.0270 0.0230 0.0260 9,516 -0.00(-3.35%)
Apr 26, 2019 0.0263 0.0269 0.0170 0.0269 22,100 +0.00(+16.96%)
Apr 25, 2019 0.0200 0.0273 0.0185 0.0230 606,661 -0.00(-15.75%)
Apr 24, 2019 0.0275 0.0275 0.0270 0.0273 3,833 +0.00(+0.00%)
Apr 23, 2019 0.0273 0.0273 0.0273 90 +0.00(+0.00%)
Apr 22, 2019 0.0278 0.0278 0.0200 0.0273 74,890 -0.00(-1.09%)
Apr 18, 2019 0.0201 0.0276 0.0201 0.0276 138,900 -0.00(-1.08%)
Apr 17, 2019 0.0279 0.0279 0.0279 0.0279 1,000 +0.00(+11.60%)
Apr 16, 2019 0.0264 0.0289 0.0210 0.0250 236,297 -0.00(-13.79%)
Apr 15, 2019 0.0298 0.0298 0.0290 0.0290 13,700 +0.00(+0.00%)
Apr 12, 2019 0.0290 0.0290 0.0290 0.0290 40,000 -0.00(-1.69%)
Apr 11, 2019 0.0294 0.0295 0.0226 0.0295 13,747 +0.00(+1.72%)
Apr 10, 2019 0.0262 0.0290 0.0207 0.0290 189,149 +0.01(+20.83%)
Apr 09, 2019 0.0328 0.0328 0.0240 0.0240 88,500 -0.01(-24.76%)
Apr 08, 2019 0.0320 0.0320 0.0206 0.0319 591,789 -0.00(-0.93%)
Apr 05, 2019 0.0344 0.0344 0.0225 0.0322 971,600 -0.00(-7.47%)
Apr 04, 2019 0.0300 0.0348 0.0300 0.0348 182,471 +0.00(+16.00%)
Apr 03, 2019 0.0265 0.0330 0.0231 0.0300 529,033 -0.00(-9.09%)
Apr 02, 2019 0.0232 0.0350 0.0225 0.0330 1,219,928 +0.01(+46.67%)
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.