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

Tyme Technologies (NQ: TYME )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 16, 2022 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 29, 2022 0.3211 0.3300 0.3077 0.3077 444,448 -0.02(-7.04%)
Apr 28, 2022 0.3100 0.3310 0.3075 0.3310 519,918 +0.01(+4.38%)
Apr 27, 2022 0.3202 0.3304 0.3100 0.3171 709,255 -0.00(-1.37%)
Apr 26, 2022 0.3308 0.3371 0.3171 0.3215 472,725 -0.01(-2.81%)
Apr 25, 2022 0.3180 0.3330 0.3170 0.3308 357,857 +0.01(+4.68%)
Apr 22, 2022 0.3300 0.3320 0.3132 0.3160 344,871 -0.01(-2.98%)
Apr 21, 2022 0.3202 0.3330 0.3100 0.3257 567,080 -0.00(-0.64%)
Apr 20, 2022 0.3300 0.3340 0.3180 0.3278 459,891 -0.00(-0.55%)
Apr 19, 2022 0.3200 0.3371 0.3121 0.3296 486,696 +0.02(+5.64%)
Apr 18, 2022 0.3450 0.3490 0.3110 0.3120 991,174 -0.03(-9.57%)
Apr 14, 2022 0.3410 0.3740 0.3400 0.3450 1,200,825 +0.00(+0.70%)
Apr 13, 2022 0.3328 0.3496 0.3111 0.3426 1,630,892 -0.01(-2.11%)
Apr 12, 2022 0.3000 0.3647 0.3000 0.3500 1,979,790 +0.05(+15.89%)
Apr 11, 2022 0.3090 0.3194 0.3005 0.3020 466,403 -0.01(-3.76%)
Apr 08, 2022 0.3400 0.3449 0.3130 0.3138 408,344 -0.02(-4.91%)
Apr 07, 2022 0.3300 0.3450 0.3237 0.3300 229,650 -0.01(-4.24%)
Apr 06, 2022 0.3300 0.3550 0.3000 0.3446 910,897 +0.02(+6.23%)
Apr 05, 2022 0.3400 0.3559 0.3220 0.3244 664,308 -0.03(-7.87%)
Apr 04, 2022 0.3600 0.3619 0.3500 0.3521 244,058 +0.00(+0.63%)
Apr 01, 2022 0.3400 0.3558 0.3400 0.3499 368,083 -0.00(-0.03%)
Mar 31, 2022 0.3500 0.3600 0.3420 0.3500 301,775 -0.00(-0.03%)
Mar 30, 2022 0.3417 0.3600 0.3380 0.3501 248,179 -0.01(-2.75%)
Mar 29, 2022 0.3400 0.3640 0.3386 0.3600 902,962 +0.02(+5.02%)
Mar 28, 2022 0.3701 0.3701 0.3300 0.3428 550,954 -0.02(-5.56%)
Mar 25, 2022 0.3600 0.3690 0.3440 0.3630 600,372 +0.02(+5.77%)
Mar 24, 2022 0.3600 0.3619 0.3420 0.3432 378,821 -0.01(-1.63%)
Mar 23, 2022 0.3598 0.3620 0.3427 0.3489 476,967 -0.01(-1.55%)
Mar 22, 2022 0.3380 0.3700 0.3300 0.3544 688,212 +0.02(+7.39%)
Mar 21, 2022 0.3350 0.3398 0.3250 0.3300 266,733 -0.00(-0.60%)
Mar 18, 2022 0.3240 0.3400 0.3200 0.3320 441,882 +0.01(+1.97%)
Mar 17, 2022 0.2985 0.3256 0.2977 0.3256 639,023 +0.03(+10.56%)
Mar 16, 2022 0.2862 0.2983 0.2862 0.2945 308,826 +0.01(+3.22%)
Mar 15, 2022 0.2879 0.2900 0.2816 0.2853 361,813 -0.00(-0.90%)
Mar 14, 2022 0.3000 0.3000 0.2870 0.2879 559,388 -0.01(-2.31%)
Mar 11, 2022 0.3100 0.3200 0.2910 0.2947 735,022 -0.02(-7.53%)
Mar 10, 2022 0.3100 0.3283 0.3000 0.3187 786,525 +0.01(+2.15%)
Mar 09, 2022 0.3000 0.3145 0.3000 0.3120 583,696 +0.02(+5.73%)
Mar 08, 2022 0.3000 0.3000 0.2800 0.2951 661,751 +0.00(+1.30%)
Mar 07, 2022 0.2907 0.3000 0.2907 0.2913 572,314 -0.00(-1.35%)
Mar 04, 2022 0.3017 0.3159 0.2950 0.2953 453,485 -0.01(-4.22%)
Mar 03, 2022 0.3100 0.3195 0.3057 0.3083 408,731 -0.01(-2.16%)
Mar 02, 2022 0.3199 0.3237 0.3061 0.3151 650,026 +0.00(+0.03%)
Mar 01, 2022 0.3152 0.3368 0.3100 0.3150 624,743 +0.01(+1.97%)
Feb 28, 2022 0.3115 0.3244 0.3042 0.3089 813,913 +0.00(+0.39%)
Feb 25, 2022 0.3100 0.3141 0.2951 0.3077 518,590 +0.01(+1.92%)
Feb 24, 2022 0.3000 0.3112 0.2800 0.3019 1,098,443 -0.00(-0.89%)
Feb 23, 2022 0.3200 0.3282 0.3010 0.3046 432,280 -0.01(-2.37%)
Feb 22, 2022 0.3356 0.3356 0.3078 0.3120 598,603 -0.03(-8.13%)
Feb 18, 2022 0.3396 0 -0.00(-0.32%)
Feb 17, 2022 0.3400 0.3578 0.3357 0.3407 739,964 +0.00(+0.68%)
Feb 16, 2022 0.3493 0.3500 0.3360 0.3384 597,511 +0.00(+0.74%)
Feb 15, 2022 0.3280 0.3440 0.3220 0.3359 930,925 +0.01(+4.35%)
Feb 14, 2022 0.3310 0.3400 0.3230 0.3219 343,502 -0.01(-4.40%)
Feb 11, 2022 0.3600 0.3630 0.3257 0.3367 592,336 -0.02(-4.40%)
Feb 10, 2022 0.3500 0.3739 0.3500 0.3522 1,064,862 -0.00(-1.23%)
Feb 09, 2022 0.3500 0.3699 0.3530 0.3566 933,741 -0.00(-0.83%)
Feb 08, 2022 0.3698 0.3721 0.3511 0.3596 395,872 -0.01(-2.76%)
Feb 07, 2022 0.3611 0.3820 0.3444 0.3698 1,188,320 +0.01(+3.64%)
Feb 04, 2022 0.3475 0.3650 0.3289 0.3568 863,725 +0.02(+7.28%)
Feb 03, 2022 0.3695 0.3286 0.3326 768,197 -0.02(-5.03%)
Feb 02, 2022 0.3800 0.3880 0.3501 0.3502 738,241 -0.02(-6.61%)
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.