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

Angiosoma Inc (OP: SOAN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.0095 0.0095 0.0095 0.0095 10,013 +0.00(+11.76%)
Apr 29, 2019 0.0092 0.0095 0.0084 0.0085 441,565 -0.00(-4.49%)
Apr 26, 2019 0.0080 0.0089 0.0073 0.0089 637,800 -0.00(-1.11%)
Apr 25, 2019 0.0079 0.0092 0.0079 0.0090 105,352 +0.00(+8.43%)
Apr 24, 2019 0.0099 0.0100 0.0083 0.0083 300,000 +0.00(+0.00%)
Apr 23, 2019 0.0090 0.0090 0.0083 0.0083 426,100 +0.00(+3.75%)
Apr 22, 2019 0.0084 0.0100 0.0072 0.0080 539,300 -0.00(-10.11%)
Apr 18, 2019 0.0090 0.0098 0.0086 0.0089 734,800 -0.00(-8.25%)
Apr 17, 2019 0.0100 0.0100 0.0097 0.0097 217,975 -0.00(-2.02%)
Apr 16, 2019 0.0104 0.0105 0.0095 0.0099 125,400 -0.00(-3.88%)
Apr 15, 2019 0.0100 0.0116 0.0100 0.0103 1,116,247 +0.00(+14.44%)
Apr 12, 2019 0.0109 0.0109 0.0090 0.0090 1,194,600 -0.00(-13.46%)
Apr 11, 2019 0.0115 0.0127 0.0095 0.0104 1,488,265 -0.00(-8.77%)
Apr 10, 2019 0.0110 0.0145 0.0105 0.0114 2,211,885 +0.00(+3.64%)
Apr 09, 2019 0.0098 0.0115 0.0086 0.0110 2,495,497 +0.00(+12.24%)
Apr 08, 2019 0.0117 0.0117 0.0088 0.0098 792,315 -0.00(-4.85%)
Apr 05, 2019 0.0081 0.0118 0.0080 0.0103 1,984,400 +0.00(+21.18%)
Apr 04, 2019 0.0085 0.0090 0.0085 0.0085 271,649 -0.00(-14.14%)
Apr 03, 2019 0.0086 0.0100 0.0077 0.0099 405,733 +0.00(+23.75%)
Apr 02, 2019 0.0090 0.0090 0.0080 0.0080 512,128 -0.00(-11.11%)
Apr 01, 2019 0.0080 0.0109 0.0080 0.0090 4,853,689 +0.00(+12.50%)
Mar 29, 2019 0.0081 0.0083 0.0077 0.0080 208,700 +0.00(+2.56%)
Mar 28, 2019 0.0079 0.0084 0.0078 0.0078 896,328 -0.00(-7.14%)
Mar 27, 2019 0.0086 0.0090 0.0077 0.0084 1,723,935 -0.00(-2.33%)
Mar 26, 2019 0.0150 0.0150 0.0081 0.0086 483,050 +0.00(+3.61%)
Mar 25, 2019 0.0085 0.0089 0.0078 0.0083 745,500 -0.00(-7.78%)
Mar 22, 2019 0.0080 0.0090 0.0077 0.0090 3,683,800 +0.00(+12.50%)
Mar 21, 2019 0.0085 0.0089 0.0077 0.0080 2,758,865 -0.00(-9.09%)
Mar 20, 2019 0.0084 0.0090 0.0084 0.0088 386,125 -0.00(-1.12%)
Mar 19, 2019 0.0090 0.0090 0.0082 0.0089 2,642,669 -0.00(-4.30%)
Mar 18, 2019 0.0098 0.0098 0.0093 0.0093 580,011 -0.00(-5.10%)
Mar 15, 2019 0.0093 0.0100 0.0093 0.0098 1,288,100 -0.00(-2.00%)
Mar 14, 2019 0.0101 0.0101 0.0095 0.0100 1,371,202 +0.00(+0.00%)
Mar 13, 2019 0.0117 0.0117 0.0091 0.0100 3,117,128 -0.00(-14.53%)
Mar 12, 2019 0.0111 0.0117 0.0101 0.0117 569,050 +0.00(+12.50%)
Mar 11, 2019 0.0120 0.0120 0.0101 0.0104 1,451,828 -0.00(-12.61%)
Mar 08, 2019 0.0130 0.0135 0.0106 0.0119 1,869,300 -0.00(-4.03%)
Mar 07, 2019 0.0188 0.0201 0.0111 0.0124 4,249,909 +0.00(+19.23%)
Mar 06, 2019 0.0123 0.0123 0.0103 0.0104 468,920 -0.00(-15.45%)
Mar 05, 2019 0.0106 0.0126 0.0100 0.0123 303,509 +0.00(+10.81%)
Mar 04, 2019 0.0129 0.0129 0.0103 0.0111 730,476 -0.00(-13.95%)
Mar 01, 2019 0.0109 0.0133 0.0100 0.0129 1,609,300 +0.00(+30.30%)
Feb 28, 2019 0.0108 0.0111 0.0098 0.0099 1,590,173 -0.00(-3.88%)
Feb 27, 2019 0.0103 0.0115 0.0102 0.0103 794,920 -0.00(-6.36%)
Feb 26, 2019 0.0133 0.0133 0.0110 0.0110 1,327,705 -0.00(-17.29%)
Feb 25, 2019 0.0183 0.0190 0.0101 0.0133 11,969,837 -0.01(-27.32%)
Feb 22, 2019 0.0185 0.0195 0.0170 0.0183 195,700 -0.00(-8.96%)
Feb 21, 2019 0.0190 0.0201 0.0180 0.0201 415,310 +0.00(+9.24%)
Feb 20, 2019 0.0200 0.0220 0.0184 0.0184 592,700 -0.00(-14.02%)
Feb 19, 2019 0.0188 0.0218 0.0170 0.0214 792,986 +0.00(+13.23%)
Feb 15, 2019 0.0182 0.0220 0.0173 0.0189 2,697,300 +0.00(+3.85%)
Feb 14, 2019 0.0176 0.0185 0.0172 0.0182 594,187 -0.00(-4.71%)
Feb 13, 2019 0.0200 0.0200 0.0150 0.0191 1,474,102 -0.00(-6.83%)
Feb 12, 2019 0.0190 0.0229 0.0190 0.0205 1,831,940 -0.00(-6.82%)
Feb 11, 2019 0.0230 0.0236 0.0220 0.0220 425,434 +0.00(+0.00%)
Feb 08, 2019 0.0220 0.0239 0.0220 0.0220 176,300 -0.00(-4.35%)
Feb 07, 2019 0.0241 0.0252 0.0230 0.0230 103,965 -0.00(-6.12%)
Feb 06, 2019 0.0305 0.0305 0.0245 0.0245 538,859 -0.00(-2.00%)
Feb 05, 2019 0.0270 0.0270 0.0223 0.0250 112,501 +0.00(+4.17%)
Feb 04, 2019 0.0300 0.0300 0.0220 0.0240 860,833 -0.01(-18.64%)
Feb 01, 2019 0.0285 0.0296 0.0256 0.0295 449,700 +0.00(+9.26%)
Jan 31, 2019 0.0300 0.0300 0.0250 0.0270 613,244 -0.00(-10.89%)
Jan 30, 2019 0.0260 0.0321 0.0251 0.0303 681,515 +0.01(+20.72%)
Jan 29, 2019 0.0285 0.0299 0.0250 0.0251 396,960 -0.00(-11.93%)
Jan 28, 2019 0.0354 0.0354 0.0285 0.0285 561,290 -0.00(-13.37%)
Jan 25, 2019 0.0270 0.0330 0.0260 0.0329 1,836,500 +0.01(+26.54%)
Jan 24, 2019 0.0260 0.0280 0.0260 0.0260 236,391 +0.00(+4.00%)
Jan 23, 2019 0.0250 0.0276 0.0203 0.0250 1,054,804 +0.00(+0.00%)
Jan 22, 2019 0.0230 0.0278 0.0230 0.0250 292,889 +0.00(+7.30%)
Jan 18, 2019 0.0216 0.0251 0.0190 0.0233 643,200 +0.00(+16.50%)
Jan 17, 2019 0.0200 0.0229 0.0200 0.0200 96,266 +0.00(+0.00%)
Jan 16, 2019 0.0285 0.0285 0.0200 0.0200 369,411 -0.00(-13.79%)
Jan 15, 2019 0.0205 0.0275 0.0189 0.0232 975,167 +0.00(+7.91%)
Jan 14, 2019 0.0189 0.0230 0.0189 0.0215 651,375 +0.00(+15.59%)
Jan 11, 2019 0.0179 0.0212 0.0145 0.0186 1,873,000 +0.00(+9.41%)
Jan 10, 2019 0.0220 0.0220 0.0162 0.0170 2,768,420 -0.00(-12.82%)
Jan 09, 2019 0.0190 0.0228 0.0180 0.0195 1,777,186 +0.00(+2.63%)
Jan 08, 2019 0.0175 0.0250 0.0164 0.0190 3,948,103 +0.00(+11.76%)
Jan 07, 2019 0.0169 0.0190 0.0161 0.0170 1,442,200 -0.00(-12.37%)
Jan 04, 2019 0.0240 0.0240 0.0185 0.0194 2,074,700 -0.00(-15.65%)
Jan 03, 2019 0.0340 0.0340 0.0202 0.0230 5,691,058 -0.01(-31.75%)
Jan 02, 2019 0.0294 0.0340 0.0250 0.0337 711,949 +0.00(+5.31%)
Dec 31, 2018 0.0349 0.0395 0.0296 0.0320 2,085,000 +0.00(+0.00%)
Dec 28, 2018 0.0338 0.0390 0.0260 0.0320 2,398,300 -0.00(-3.03%)
Dec 27, 2018 0.0200 0.0400 0.0200 0.0330 4,335,768 +0.01(+73.68%)
Dec 26, 2018 0.0190 0.0190 0.0165 0.0190 83,176 +0.00(+0.00%)
Dec 24, 2018 0.0105 0.0200 0.0080 0.0190 1,464,000 +0.01(+74.31%)
Dec 21, 2018 0.0125 0.0125 0.0101 0.0109 416,000 -0.00(-9.17%)
Dec 20, 2018 0.0135 0.0140 0.0110 0.0120 136,936 -0.00(-11.11%)
Dec 19, 2018 0.0113 0.0135 0.0113 0.0135 350,130 -0.00(-1.46%)
Dec 18, 2018 0.0150 0.0150 0.0120 0.0137 1,989,841 -0.00(-8.67%)
Dec 17, 2018 0.0236 0.0258 0.0110 0.0150 5,366,024 -0.01(-36.44%)
Dec 14, 2018 0.0109 0.0395 0.0100 0.0236 14,447,700 +0.01(+162.22%)
Dec 13, 2018 0.0110 0.0110 0.0090 0.0090 561,150 -0.00(-15.89%)
Dec 12, 2018 0.0110 0.0119 0.0107 0.0107 125,120 -0.00(-10.83%)
Dec 11, 2018 0.0123 0.0123 0.0101 0.0120 1,462,688 -0.00(-22.58%)
Dec 10, 2018 0.0150 0.0155 0.0150 0.0155 190,995 -0.00(-3.13%)
Dec 07, 2018 0.0160 0.0160 0.0145 0.0160 1,402,200 -0.00(-4.76%)
Dec 06, 2018 0.0170 0.0170 0.0168 0.0168 586,565 -0.00(-1.18%)
Dec 04, 2018 0.0178 0.0178 0.0170 0.0170 11,700 -0.00(-12.82%)
Dec 03, 2018 0.0235 0.0235 0.0195 0.0195 186,500 -0.00(-7.14%)
Nov 30, 2018 0.0170 0.0215 0.0160 0.0210 375,000 +0.00(+23.53%)
Nov 29, 2018 0.0190 0.0190 0.0165 0.0170 279,005 -0.00(-10.53%)
Nov 28, 2018 0.0180 0.0210 0.0165 0.0190 1,445,272 -0.00(-9.52%)
Nov 27, 2018 0.0285 0.0335 0.0200 0.0210 984,514 -0.01(-38.05%)
Nov 26, 2018 0.0312 0.0339 0.0312 0.0339 5,550 -0.00(-0.29%)
Nov 23, 2018 0.0340 0.0340 0.0340 0.0340 5,000 +0.00(+0.00%)
Nov 21, 2018 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Nov 19, 2018 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Nov 16, 2018 0.0330 0.0340 0.0280 0.0340 129,400 +0.00(+3.03%)
Nov 15, 2018 0.0280 0.0330 0.0232 0.0330 385,871 +0.01(+26.92%)
Nov 14, 2018 0.0250 0.0280 0.0230 0.0260 666,913 +0.00(+4.84%)
Nov 13, 2018 0.0220 0.0250 0.0210 0.0248 134,285 -0.00(-0.80%)
Nov 12, 2018 0.0220 0.0250 0.0210 0.0250 881,929 +0.00(+0.00%)
Nov 09, 2018 0.0239 0.0250 0.0239 0.0250 15,000 +0.00(+4.17%)
Nov 08, 2018 0.0240 0.0240 0.0211 0.0240 57,072 +0.00(+0.00%)
Nov 07, 2018 0.0225 0.0240 0.0211 0.0240 278,699 +0.00(+6.67%)
Nov 06, 2018 0.0230 0.0250 0.0215 0.0225 627,400 -0.00(-10.00%)
Nov 05, 2018 0.0250 0.0250 0.0250 0.0250 16,155 +0.00(+0.00%)
Nov 02, 2018 0.0250 0.0250 0.0205 0.0250 666,300 +0.00(+4.17%)
Nov 01, 2018 0.0232 0.0240 0.0220 0.0240 195,955 -0.00(-3.61%)
Oct 31, 2018 0.0190 0.0250 0.0180 0.0249 1,323,255 +0.00(+24.50%)
Oct 30, 2018 0.0200 0.0200 0.0182 0.0200 54,708 +0.00(+0.00%)
Oct 29, 2018 0.0225 0.0259 0.0190 0.0200 212,521 -0.01(-25.93%)
Oct 26, 2018 0.0215 0.0270 0.0140 0.0270 306,700 +0.01(+33.00%)
Oct 25, 2018 0.0205 0.0205 0.0203 0.0203 37,350 +0.00(+0.00%)
Oct 24, 2018 0.0278 0.0278 0.0203 0.0203 175,700 -0.00(-9.38%)
Oct 23, 2018 0.0247 0.0277 0.0224 0.0224 157,728 -0.00(-6.67%)
Oct 22, 2018 0.0210 0.0253 0.0198 0.0240 221,847 +0.01(+29.03%)
Oct 19, 2018 0.0250 0.0250 0.0186 0.0186 469,200 -0.01(-32.85%)
Oct 18, 2018 0.0295 0.0295 0.0230 0.0277 150,979 -0.00(-12.89%)
Oct 17, 2018 0.0250 0.0318 0.0248 0.0318 133,900 +0.01(+27.20%)
Oct 16, 2018 0.0320 0.0320 0.0240 0.0250 257,059 -0.00(-16.67%)
Oct 15, 2018 0.0298 0.0300 0.0298 0.0300 22,000 +0.00(+0.00%)
Oct 12, 2018 0.0308 0.0308 0.0260 0.0300 155,800 -0.01(-14.29%)
Oct 11, 2018 0.0315 0.0350 0.0315 0.0350 37,451 +0.00(+1.45%)
Oct 10, 2018 0.0375 0.0375 0.0315 0.0345 111,375 -0.00(-1.43%)
Oct 09, 2018 0.0300 0.0350 0.0300 0.0350 199,381 +0.01(+16.67%)
Oct 08, 2018 0.0300 0.0300 0.0253 0.0300 215,691 +0.00(+0.33%)
Oct 05, 2018 0.0274 0.0299 0.0274 0.0299 228,000 +0.00(+0.34%)
Oct 04, 2018 0.0230 0.0299 0.0230 0.0298 73,653 -0.00(-0.67%)
Oct 03, 2018 0.0223 0.0300 0.0223 0.0300 87,450 +0.00(+20.00%)
Oct 02, 2018 0.0245 0.0270 0.0200 0.0250 500,691 +0.00(+0.00%)
Oct 01, 2018 0.0270 0.0270 0.0245 0.0250 254,510 +0.00(+1.63%)
Sep 28, 2018 0.0299 0.0299 0.0245 0.0246 58,400 -0.01(-17.73%)
Sep 27, 2018 0.0268 0.0340 0.0250 0.0299 577,920 -0.01(-14.57%)
Sep 26, 2018 0.0301 0.0400 0.0250 0.0350 248,996 -0.00(-10.26%)
Sep 25, 2018 0.0371 0.0420 0.0300 0.0390 193,260 -0.00(-6.02%)
Sep 24, 2018 0.0432 0.0432 0.0320 0.0415 528,705 -0.00(-2.35%)
Sep 21, 2018 0.0345 0.0432 0.0305 0.0425 1,011,700 +0.01(+23.19%)
Sep 20, 2018 0.0330 0.0345 0.0271 0.0345 366,695 +0.00(+7.81%)
Sep 19, 2018 0.0300 0.0329 0.0250 0.0320 902,154 +0.00(+6.67%)
Sep 18, 2018 0.0220 0.0310 0.0220 0.0300 510,852 +0.00(+13.21%)
Sep 17, 2018 0.0260 0.0270 0.0200 0.0265 304,612 +0.01(+32.50%)
Sep 14, 2018 0.0260 0.0260 0.0200 0.0200 182,500 -0.01(-23.08%)
Sep 13, 2018 0.0218 0.0260 0.0180 0.0260 1,440,487 +0.00(+8.33%)
Sep 12, 2018 0.0250 0.0250 0.0210 0.0240 2,123,515 -0.00(-14.29%)
Sep 11, 2018 0.0385 0.0464 0.0232 0.0280 7,058,705 -0.01(-15.15%)
Sep 10, 2018 0.0265 0.0565 0.0250 0.0330 15,786,992 +0.01(+40.43%)
Sep 07, 2018 0.0095 0.0260 0.0095 0.0235 5,056,700 +0.01(+125.96%)
Sep 06, 2018 0.0095 0.0104 0.0095 0.0104 297,422 +0.00(+9.47%)
Sep 05, 2018 0.0100 0.0104 0.0095 0.0095 689,890 -0.00(-6.86%)
Sep 04, 2018 0.0090 0.0105 0.0090 0.0102 1,813,636 +0.00(+13.33%)
Aug 31, 2018 0.0090 0.0090 0.0090 0 -0.00(-15.89%)
Aug 30, 2018 0.0086 0.0115 0.0083 0.0107 1,158,395 +0.00(+40.79%)
Aug 29, 2018 0.0107 0.0107 0.0076 0.0076 138,813 -0.00(-20.00%)
Aug 28, 2018 0.0090 0.0095 0.0078 0.0095 1,127,426 +0.00(+11.76%)
Aug 27, 2018 0.0090 0.0090 0.0065 0.0085 2,370,449 -0.00(-11.46%)
Aug 24, 2018 0.0097 0.0097 0.0096 0.0096 44,300 -0.00(-3.03%)
Aug 23, 2018 0.0110 0.0110 0.0089 0.0099 1,250,164 -0.00(-10.00%)
Aug 22, 2018 0.0113 0.0113 0.0105 0.0110 75,938 -0.00(-2.65%)
Aug 21, 2018 0.0105 0.0120 0.0105 0.0113 1,677,625 +0.00(+7.62%)
Aug 20, 2018 0.0105 0.0115 0.0100 0.0105 2,327,914 -0.00(-8.70%)
Aug 17, 2018 0.0110 0.0125 0.0110 0.0115 274,600 -0.00(-8.00%)
Aug 16, 2018 0.0138 0.0138 0.0110 0.0125 44,480 -0.00(-10.07%)
Aug 15, 2018 0.0105 0.0140 0.0105 0.0139 56,370 -0.00(-7.33%)
Aug 13, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 10, 2018 0.0150 0.0150 0.0150 0.0150 13,000 +0.00(+0.00%)
Aug 09, 2018 0.0140 0.0164 0.0140 0.0150 172,303 +0.00(+0.00%)
Aug 08, 2018 0.0150 0.0150 0.0150 0.0150 1,210 +0.00(+0.00%)
Aug 07, 2018 0.0142 0.0150 0.0142 0.0150 45,000 +0.00(+11.11%)
Aug 06, 2018 0.0127 0.0149 0.0101 0.0135 375,000 -0.00(-12.90%)
Aug 03, 2018 0.0140 0.0158 0.0140 0.0155 103,200 +0.00(+9.15%)
Aug 02, 2018 0.0122 0.0204 0.0122 0.0142 453,812 +0.00(+15.45%)
Aug 01, 2018 0.0120 0.0154 0.0103 0.0123 474,698 -0.00(-3.15%)
Jul 31, 2018 0.0113 0.0129 0.0110 0.0127 786,790 +0.00(+4.96%)
Jul 30, 2018 0.0120 0.0121 0.0115 0.0121 263,095 -0.00(-24.38%)
Jul 27, 2018 0.0139 0.0160 0.0116 0.0160 75,400 +0.00(+20.30%)
Jul 26, 2018 0.0138 0.0138 0.0133 0.0133 4,100 -0.00(-15.29%)
Jul 25, 2018 0.0157 0.0157 0.0131 0.0157 268,425 +0.00(+0.00%)
Jul 24, 2018 0.0138 0.0157 0.0138 0.0157 28,100 +0.00(+13.77%)
Jul 23, 2018 0.0139 0.0139 0.0138 0.0138 16,685 +0.00(+18.97%)
Jul 20, 2018 0.0126 0.0140 0.0116 0.0116 448,081 -0.00(-14.71%)
Jul 19, 2018 0.0120 0.0138 0.0111 0.0136 162,727 +0.00(+3.03%)
Jul 18, 2018 0.0140 0.0140 0.0125 0.0132 147,195 -0.00(-8.33%)
Jul 17, 2018 0.0124 0.0149 0.0115 0.0144 584,349 +0.00(+10.77%)
Jul 16, 2018 0.0124 0.0135 0.0124 0.0130 64,400 -0.00(-5.80%)
Jul 13, 2018 0.0116 0.0138 0.0116 0.0138 28,300 -0.00(-3.50%)
Jul 12, 2018 0.0112 0.0143 0.0112 0.0143 177,230 -0.00(-0.69%)
Jul 11, 2018 0.0165 0.0170 0.0120 0.0144 973,250 -0.00(-7.10%)
Jul 10, 2018 0.0145 0.0185 0.0120 0.0155 1,725,871 +0.00(+10.71%)
Jul 09, 2018 0.0112 0.0150 0.0112 0.0140 2,707,986 +0.00(+16.67%)
Jul 06, 2018 0.0136 0.0136 0.0110 0.0120 901,056 +0.00(+1.69%)
Jul 05, 2018 0.0145 0.0150 0.0101 0.0118 3,867,060 -0.00(-18.62%)
Jul 03, 2018 0.0145 0.0145 0.0145 0 -0.00(-9.37%)
Jul 02, 2018 0.0150 0.0175 0.0150 0.0160 1,621,540 +0.00(+14.29%)
Jun 29, 2018 0.0180 0.0180 0.0140 0.0140 681,030 -0.00(-22.22%)
Jun 28, 2018 0.0350 0.0350 0.0143 0.0180 4,284,649 -0.01(-43.75%)
Jun 27, 2018 0.0253 0.0450 0.0250 0.0320 3,041,135 +0.01(+33.33%)
Jun 26, 2018 0.0199 0.0250 0.0147 0.0240 1,917,302 +0.01(+26.32%)
Jun 25, 2018 0.0180 0.0220 0.0170 0.0190 1,151,983 +0.00(+18.75%)
Jun 22, 2018 0.0140 0.0180 0.0140 0.0160 10,690 -0.00(-5.33%)
Jun 21, 2018 0.0147 0.0238 0.0122 0.0169 139,108 +0.00(+16.55%)
Jun 20, 2018 0.0195 0.0200 0.0122 0.0145 2,129,475 -0.00(-19.44%)
Jun 19, 2018 0.0190 0.0238 0.0174 0.0180 1,812,820 -0.00(-8.63%)
Jun 18, 2018 0.0166 0.0239 0.0159 0.0197 384,329 +0.00(+18.67%)
Jun 15, 2018 0.0168 0.0162 0.0166 35,900 -0.00(-1.19%)
Jun 14, 2018 0.0160 0.0170 0.0160 0.0168 141,378 +0.00(+3.70%)
Jun 13, 2018 0.0180 0.0180 0.0162 0.0162 99,998 -0.00(-14.74%)
Jun 12, 2018 0.0180 0.0190 0.0175 0.0190 50,500 +0.00(+5.56%)
Jun 11, 2018 0.0178 0.0182 0.0175 0.0180 46,156 +0.00(+0.00%)
Jun 08, 2018 0.0175 0.0244 0.0175 0.0180 254,931 +0.00(+1.12%)
Jun 07, 2018 0.0177 0.0178 0.0177 0.0178 26,460 +0.00(+0.00%)
Jun 06, 2018 0.0180 0.0180 0.0175 0.0178 166,940 +0.00(+0.00%)
Jun 05, 2018 0.0175 0.0178 0.0175 0.0178 204,886 +0.00(+0.85%)
Jun 04, 2018 0.0175 0.0176 0.0175 0.0176 73,895 -0.00(-1.94%)
Jun 01, 2018 0.0176 0.0180 0.0175 0.0180 215,201 +0.00(+4.05%)
May 31, 2018 0.0173 0.0181 0.0173 0.0173 317,335 -0.00(-4.68%)
May 30, 2018 0.0200 0.0200 0.0173 0.0181 172,656 -0.00(-6.92%)
May 29, 2018 0.0200 0.0220 0.0195 0.0195 51,730 -0.00(-7.14%)
May 25, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
May 24, 2018 0.0193 0.0250 0.0192 0.0210 162,450 +0.00(+8.81%)
May 23, 2018 0.0225 0.0225 0.0190 0.0193 602,716 -0.00(-16.09%)
May 22, 2018 0.0220 0.0240 0.0199 0.0230 520,490 -0.00(-2.13%)
May 21, 2018 0.0250 0.0280 0.0200 0.0235 860,296 +0.00(+17.50%)
May 18, 2018 0.0210 0.0240 0.0195 0.0200 80,065 -0.00(-4.76%)
May 17, 2018 0.0275 0.0300 0.0170 0.0210 1,157,655 -0.01(-31.15%)
May 16, 2018 0.0380 0.0380 0.0255 0.0305 1,033,596 -0.01(-21.79%)
May 15, 2018 0.0473 0.0580 0.0280 0.0390 3,084,356 -0.01(-17.02%)
May 14, 2018 0.0194 0.1265 0.0173 0.0470 7,542,840 +0.03(+213.33%)
May 11, 2018 0.0150 0.0150 0.0150 0.0150 11,440 +0.00(+0.00%)
May 10, 2018 0.0150 0.0150 0.0150 0.0150 22,010 +0.00(+0.00%)
May 09, 2018 0.0150 0.0150 0.0150 0.0150 1,500 -0.00(-18.92%)
May 07, 2018 0.0185 0.0185 0.0185 21 +0.00(+23.33%)
May 04, 2018 0.0150 0.0150 0.0150 0.0150 1,015 -0.00(-22.68%)
May 03, 2018 0.0194 0.0194 0.0194 0.0194 1,005 +0.00(+0.00%)
May 02, 2018 0.0194 0.0194 0.0194 0.0194 107,000 +0.00(+2.65%)
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.