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

Farmmi Inc (NQ: FAMI )

0.3031 -0.0197 (-6.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 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 (%)
Mar 31, 2021 1.050 1.110 1.050 1.090 1,160,568 +0.02(+1.87%)
Mar 30, 2021 1.040 1.070 0.9600 1.070 2,108,001 -0.01(-0.93%)
Mar 29, 2021 1.100 1.130 1.060 1.080 1,364,938 -0.04(-3.57%)
Mar 26, 2021 1.090 1.195 1.060 1.120 5,309,500 +0.02(+1.82%)
Mar 25, 2021 1.050 1.100 1.010 1.100 1,736,206 -0.01(-0.90%)
Mar 24, 2021 1.160 1.180 1.070 1.110 4,921,954 -0.04(-3.48%)
Mar 23, 2021 1.150 1.180 1.120 1.150 2,572,725 +0.01(+0.88%)
Mar 22, 2021 1.150 1.190 1.140 1.140 8,746,921 -0.26(-18.57%)
Mar 19, 2021 1.380 1.420 1.350 1.400 473,700 +0.02(+1.45%)
Mar 18, 2021 1.390 1.500 1.340 1.380 1,295,414 -0.02(-1.43%)
Mar 17, 2021 1.350 1.450 1.310 1.400 1,159,130 +0.00(+0.00%)
Mar 16, 2021 1.470 1.470 1.350 1.400 3,006,492 -0.14(-9.09%)
Mar 15, 2021 1.930 2.270 1.480 1.540 32,246,968 +0.09(+6.21%)
Mar 12, 2021 1.360 1.500 1.310 1.450 1,027,400 +0.10(+7.41%)
Mar 11, 2021 1.320 1.360 1.260 1.350 248,988 +0.09(+7.14%)
Mar 10, 2021 1.270 1.330 1.240 1.260 212,039 -0.01(-0.79%)
Mar 09, 2021 1.180 1.290 1.170 1.270 181,042 +0.10(+8.55%)
Mar 08, 2021 1.160 1.230 1.140 1.170 156,310 +0.03(+2.63%)
Mar 05, 2021 1.080 1.150 1.020 1.140 384,700 +0.03(+2.70%)
Mar 04, 2021 1.220 1.230 1.060 1.110 553,326 -0.15(-11.90%)
Mar 03, 2021 1.400 1.400 1.220 1.260 318,413 -0.08(-5.97%)
Mar 02, 2021 1.390 1.480 1.320 1.340 371,273 -0.05(-3.60%)
Mar 01, 2021 1.380 1.410 1.330 1.390 319,422 +0.11(+8.59%)
Feb 26, 2021 1.400 1.460 1.280 1.280 561,600 -0.18(-12.33%)
Feb 25, 2021 1.540 1.540 1.400 1.460 681,801 -0.05(-3.31%)
Feb 24, 2021 1.510 1.580 1.500 1.510 309,386 +0.02(+1.34%)
Feb 23, 2021 1.570 1.580 1.260 1.490 917,342 -0.27(-15.34%)
Feb 22, 2021 1.650 1.920 1.600 1.760 1,564,742 +0.01(+0.57%)
Feb 19, 2021 1.830 1.880 1.717 1.750 534,200 -0.08(-4.37%)
Feb 18, 2021 2.050 2.130 1.780 1.830 1,515,370 -0.38(-17.19%)
Feb 17, 2021 2.170 2.470 2.030 2.210 3,505,189 +0.24(+12.18%)
Feb 16, 2021 1.950 2.040 1.920 1.970 2,533,978 +0.06(+3.14%)
Feb 12, 2021 1.680 2.080 1.680 1.910 3,235,500 +0.19(+11.05%)
Feb 11, 2021 1.630 1.830 1.580 1.720 1,537,637 -0.04(-2.27%)
Feb 10, 2021 1.510 2.050 1.400 1.760 7,154,376 +0.31(+21.38%)
Feb 09, 2021 1.400 1.450 1.350 1.450 1,076,636 +0.09(+6.62%)
Feb 08, 2021 1.390 1.440 1.350 1.360 1,237,624 +0.01(+0.74%)
Feb 05, 2021 1.400 1.400 1.310 1.350 1,068,100 -0.07(-4.93%)
Feb 04, 2021 1.280 1.460 1.250 1.420 2,278,471 +0.17(+13.60%)
Feb 03, 2021 1.250 1.290 1.210 1.250 398,059 +0.01(+0.81%)
Feb 02, 2021 1.270 1.290 1.220 1.240 406,863 -0.05(-3.88%)
Feb 01, 2021 1.280 1.370 1.200 1.290 934,298 +0.03(+2.38%)
Jan 29, 2021 1.300 1.330 1.220 1.260 1,846,700 -0.07(-5.26%)
Jan 28, 2021 1.380 1.400 1.260 1.330 931,451 +0.08(+6.40%)
Jan 27, 2021 1.350 1.390 1.180 1.250 1,053,765 -0.17(-11.97%)
Jan 26, 2021 1.450 1.500 1.410 1.420 485,650 -0.01(-0.70%)
Jan 25, 2021 1.500 1.600 1.400 1.430 1,119,638 -0.02(-1.38%)
Jan 22, 2021 1.330 1.470 1.270 1.450 911,300 +0.13(+9.85%)
Jan 21, 2021 1.290 1.360 1.260 1.320 494,028 +0.05(+3.94%)
Jan 20, 2021 1.310 1.340 1.260 1.270 438,018 +0.00(+0.00%)
Jan 19, 2021 1.310 1.340 1.270 1.270 373,300 -0.03(-2.31%)
Jan 15, 2021 1.330 1.340 1.240 1.300 630,400 -0.03(-2.26%)
Jan 14, 2021 1.210 1.390 1.210 1.330 1,896,984 +0.10(+8.13%)
Jan 13, 2021 1.240 1.270 1.200 1.230 648,001 -0.01(-0.81%)
Jan 12, 2021 1.270 1.280 1.220 1.240 318,749 +0.00(+0.00%)
Jan 11, 2021 1.220 1.250 1.200 1.240 389,416 -0.01(-0.80%)
Jan 08, 2021 1.280 1.295 1.200 1.250 682,800 +0.01(+0.81%)
Jan 07, 2021 1.190 1.290 1.160 1.240 2,398,373 +0.08(+6.90%)
Jan 06, 2021 1.150 1.210 1.130 1.160 455,945 +0.02(+1.75%)
Jan 05, 2021 1.160 1.170 1.100 1.140 335,114 +0.00(+0.00%)
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.