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

Nemus Bioscience (OP: NMUS )

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, 2018 0.2400 0.2499 0.2222 0.2499 34,196 +0.01(+4.13%)
Apr 27, 2018 0.2200 0.2400 0.2200 0.2400 104,934 -0.01(-3.96%)
Apr 26, 2018 0.2400 0.2500 0.2200 0.2499 52,222 +0.01(+4.13%)
Apr 25, 2018 0.2355 0.2499 0.2300 0.2400 30,388 -0.01(-3.96%)
Apr 24, 2018 0.2449 0.2500 0.2350 0.2499 74,770 +0.01(+2.04%)
Apr 23, 2018 0.2401 0.2668 0.2300 0.2449 55,209 -0.01(-3.20%)
Apr 20, 2018 0.2550 0.2569 0.2370 0.2530 49,050 -0.00(-0.78%)
Apr 19, 2018 0.2475 0.2596 0.2351 0.2550 87,781 -0.01(-3.45%)
Apr 18, 2018 0.2669 0.2669 0.2350 0.2641 7,873 -0.00(-1.04%)
Apr 17, 2018 0.2675 0.2700 0.2400 0.2669 109,089 +0.00(+0.72%)
Apr 16, 2018 0.2399 0.2650 0.2399 0.2650 176,815 +0.03(+15.12%)
Apr 13, 2018 0.2305 0.2400 0.2211 0.2302 46,647 +0.01(+2.77%)
Apr 12, 2018 0.2210 0.2285 0.2210 0.2240 26,464 -0.00(-0.84%)
Apr 11, 2018 0.2306 0.2400 0.2212 0.2259 30,350 -0.01(-5.88%)
Apr 10, 2018 0.2580 0.2580 0.2251 0.2400 72,274 -0.02(-5.88%)
Apr 09, 2018 0.2649 0.2649 0.2500 0.2550 17,124 +0.01(+4.08%)
Apr 06, 2018 0.2453 0.2650 0.2350 0.2450 27,074 +0.00(+0.00%)
Apr 05, 2018 0.2550 0.2650 0.2450 0.2450 178,583 -0.01(-2.00%)
Apr 04, 2018 0.2525 0.2543 0.2350 0.2500 107,834 +0.01(+2.08%)
Apr 03, 2018 0.2400 0.2550 0.2350 0.2449 95,738 -0.01(-2.04%)
Apr 02, 2018 0.2459 0.2500 0.2350 0.2500 88,400 +0.01(+5.24%)
Mar 29, 2018 0.2376 0.2376 0.2376 0 +0.00(+1.09%)
Mar 28, 2018 0.2460 0.2460 0.2350 0.2350 45,322 -0.01(-4.74%)
Mar 27, 2018 0.2305 0.2467 0.2280 0.2467 48,198 +0.01(+5.65%)
Mar 26, 2018 0.2300 0.2500 0.2200 0.2335 223,904 -0.02(-6.60%)
Mar 23, 2018 0.2450 0.2700 0.2450 0.2500 65,596 +0.01(+4.08%)
Mar 22, 2018 0.2950 0.2950 0.2400 0.2402 149,867 -0.02(-9.32%)
Mar 21, 2018 0.2700 0.3000 0.2465 0.2649 252,755 -0.02(-5.39%)
Mar 20, 2018 0.2260 0.2800 0.2201 0.2800 301,970 +0.05(+21.74%)
Mar 19, 2018 0.2429 0.2500 0.2260 0.2300 92,728 -0.01(-4.96%)
Mar 16, 2018 0.2411 0.2579 0.2261 0.2420 120,157 -0.01(-3.20%)
Mar 15, 2018 0.2525 0.2680 0.2285 0.2500 55,169 -0.00(-0.20%)
Mar 14, 2018 0.2300 0.2505 0.2260 0.2505 101,776 +0.02(+8.91%)
Mar 13, 2018 0.2350 0.2500 0.2250 0.2300 253,645 -0.01(-2.17%)
Mar 12, 2018 0.2500 0.2612 0.2350 0.2351 108,626 -0.00(-2.04%)
Mar 09, 2018 0.2597 0.2600 0.2400 0.2400 115,968 -0.01(-4.04%)
Mar 08, 2018 0.2400 0.2598 0.2400 0.2501 64,346 +0.02(+6.43%)
Mar 07, 2018 0.2740 0.2900 0.2350 0.2350 275,966 -0.04(-15.47%)
Mar 06, 2018 0.2509 0.2910 0.2500 0.2780 327,667 +0.03(+11.20%)
Mar 05, 2018 0.2200 0.2900 0.2200 0.2500 408,293 +0.02(+8.70%)
Mar 02, 2018 0.2300 0.2500 0.2020 0.2300 239,685 -0.01(-4.17%)
Mar 01, 2018 0.2500 0.2500 0.2300 0.2400 100,647 +0.00(+0.00%)
Feb 28, 2018 0.2400 0.2500 0.2400 0.2400 154,029 -0.01(-3.96%)
Feb 27, 2018 0.2769 0.2779 0.2300 0.2499 141,585 -0.00(-0.04%)
Feb 26, 2018 0.2550 0.3200 0.2500 0.2500 260,983 -0.02(-7.41%)
Feb 23, 2018 0.2800 0.2850 0.2500 0.2700 238,761 -0.01(-3.57%)
Feb 22, 2018 0.2900 0.3099 0.2800 0.2800 127,640 -0.03(-9.65%)
Feb 21, 2018 0.3100 0.3100 0.2900 0.3099 114,809 +0.01(+3.30%)
Feb 20, 2018 0.3050 0.3520 0.2900 0.3000 345,368 +0.00(+0.84%)
Feb 16, 2018 0.2975 0.2975 0.2975 0 -0.02(-7.03%)
Feb 15, 2018 0.3200 0.3750 0.2950 0.3200 380,446 +0.00(+0.00%)
Feb 14, 2018 0.3500 0.3500 0.2800 0.3200 594,366 -0.03(-8.57%)
Feb 13, 2018 0.3900 0.3900 0.3400 0.3500 277,342 -0.04(-10.26%)
Feb 12, 2018 0.3350 0.3975 0.3200 0.3900 670,253 +0.05(+16.42%)
Feb 09, 2018 0.2600 0.3940 0.2600 0.3350 602,575 +0.04(+11.67%)
Feb 08, 2018 0.3000 0.3249 0.2900 0.3000 90,048 +0.00(+0.00%)
Feb 07, 2018 0.3000 0.3250 0.2900 0.3000 514,373 -0.01(-1.64%)
Feb 06, 2018 0.2500 0.3100 0.2375 0.3050 852,169 +0.06(+22.98%)
Feb 05, 2018 0.2000 0.2500 0.2000 0.2480 258,624 -0.01(-2.71%)
Feb 02, 2018 0.2850 0.2850 0.2100 0.2549 692,503 -0.03(-10.56%)
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.