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 )

7.140 -0.190 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2022 4.980 5.080 4.950 4.980 105,871 -0.01(-0.20%)
Mar 30, 2022 5.000 5.060 4.915 4.990 165,542 +0.00(+0.00%)
Mar 29, 2022 5.080 5.170 4.990 4.990 79,965 -0.09(-1.77%)
Mar 28, 2022 5.010 5.080 4.950 5.080 112,048 +0.04(+0.79%)
Mar 25, 2022 5.040 5.080 4.970 5.040 133,795 -0.01(-0.20%)
Mar 24, 2022 4.970 5.070 4.950 5.050 107,591 +0.07(+1.41%)
Mar 23, 2022 4.990 5.065 4.950 4.980 124,745 -0.05(-0.99%)
Mar 22, 2022 5.010 5.080 4.980 5.030 115,267 +0.03(+0.60%)
Mar 21, 2022 5.110 5.140 4.953 5.000 297,106 -0.16(-3.10%)
Mar 18, 2022 4.910 5.170 4.820 5.160 243,056 +0.24(+4.88%)
Mar 17, 2022 4.940 5.050 4.880 4.920 213,081 -0.05(-1.01%)
Mar 16, 2022 4.650 4.970 4.630 4.970 130,174 +0.39(+8.52%)
Mar 15, 2022 4.680 4.680 4.465 4.580 107,707 -0.09(-1.93%)
Mar 14, 2022 4.490 4.740 4.395 4.670 143,553 +0.24(+5.42%)
Mar 11, 2022 4.540 4.570 4.360 4.430 168,392 -0.06(-1.34%)
Mar 10, 2022 4.340 4.530 4.320 4.490 202,946 +0.09(+2.05%)
Mar 09, 2022 4.360 4.530 4.300 4.400 109,710 +0.17(+4.02%)
Mar 08, 2022 3.810 4.360 3.740 4.230 334,488 +0.65(+18.16%)
Mar 07, 2022 3.730 3.730 3.560 3.580 107,296 -0.14(-3.76%)
Mar 04, 2022 3.800 3.810 3.680 3.720 90,011 -0.12(-3.12%)
Mar 03, 2022 3.970 3.970 3.800 3.840 105,380 -0.11(-2.78%)
Mar 02, 2022 3.930 4.040 3.850 3.950 93,483 +0.06(+1.54%)
Mar 01, 2022 3.840 3.960 3.810 3.890 272,680 +0.05(+1.30%)
Feb 28, 2022 4.000 4.050 3.840 3.840 148,050 -0.16(-4.00%)
Feb 25, 2022 3.850 4.050 3.810 4.000 96,440 +0.17(+4.44%)
Feb 24, 2022 3.750 3.850 3.710 3.830 90,120 +0.03(+0.79%)
Feb 23, 2022 3.900 3.950 3.800 3.800 106,663 -0.06(-1.55%)
Feb 22, 2022 4.010 4.040 3.840 3.860 121,962 -0.17(-4.22%)
Feb 18, 2022 4.030 0 -0.08(-1.95%)
Feb 17, 2022 4.100 4.260 4.020 4.110 175,586 +0.01(+0.24%)
Feb 16, 2022 4.150 4.220 4.080 4.100 282,944 -0.05(-1.20%)
Feb 15, 2022 4.270 4.300 4.100 4.150 322,388 -0.06(-1.43%)
Feb 14, 2022 4.400 4.540 4.200 4.210 133,035 -0.21(-4.75%)
Feb 11, 2022 4.500 4.590 4.380 4.420 83,102 -0.09(-2.00%)
Feb 10, 2022 4.540 4.700 4.500 4.510 95,055 -0.12(-2.59%)
Feb 09, 2022 4.670 4.670 4.570 4.630 73,704 -0.03(-0.64%)
Feb 08, 2022 4.600 4.680 4.520 4.660 50,173 +0.09(+1.97%)
Feb 07, 2022 4.550 4.673 4.510 4.570 53,864 +0.03(+0.66%)
Feb 04, 2022 4.550 4.610 4.430 4.540 61,968 +0.02(+0.44%)
Feb 03, 2022 4.670 4.520 88,815 -0.15(-3.21%)
Feb 02, 2022 4.710 4.800 4.660 4.670 107,646 -0.04(-0.85%)
Feb 01, 2022 4.670 4.720 4.550 4.710 60,997 +0.08(+1.73%)
Jan 31, 2022 4.400 4.630 121,828 +0.17(+3.81%)
Jan 28, 2022 4.360 4.460 4.280 4.460 84,832 +0.07(+1.59%)
Jan 27, 2022 4.620 4.675 4.390 4.390 73,715 -0.23(-4.98%)
Jan 26, 2022 4.780 4.880 4.570 4.620 72,420 -0.07(-1.49%)
Jan 25, 2022 4.640 4.780 4.570 4.690 78,962 -0.01(-0.21%)
Jan 24, 2022 4.600 4.760 4.410 4.700 106,052 +0.06(+1.29%)
Jan 21, 2022 4.610 4.720 4.550 4.640 111,165 -0.03(-0.64%)
Jan 20, 2022 4.760 4.920 4.657 4.670 102,370 -0.11(-2.30%)
Jan 19, 2022 5.120 5.130 4.770 4.780 90,494 -0.30(-5.91%)
Jan 18, 2022 5.260 5.295 5.070 5.080 112,891 -0.13(-2.50%)
Jan 14, 2022 5.210 0 -0.05(-0.95%)
Jan 13, 2022 5.260 5.400 5.210 5.260 73,107 +0.00(+0.00%)
Jan 12, 2022 5.440 5.440 5.220 5.260 128,910 -0.18(-3.31%)
Jan 11, 2022 5.550 5.660 5.400 5.440 53,354 -0.11(-1.98%)
Jan 10, 2022 5.490 5.550 5.330 5.550 44,146 +0.06(+1.09%)
Jan 07, 2022 5.410 5.510 5.345 5.490 134,159 +0.06(+1.10%)
Jan 06, 2022 5.510 5.530 5.300 5.430 80,610 -0.08(-1.45%)
Jan 05, 2022 5.530 5.600 5.490 5.510 92,651 +0.00(+0.00%)
Jan 04, 2022 5.460 5.550 5.305 5.510 62,740 +0.07(+1.29%)
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.