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

Naturalshrimp (OP: SHMP )

0.0090 -0.0001 (-1.10%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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 (%)
May 31, 2018 0.0539 0.0579 0.0401 0.0500 889,246 -0.01(-13.79%)
May 30, 2018 0.0380 0.0770 0.0355 0.0580 2,730,476 +0.02(+52.63%)
May 29, 2018 0.0284 0.0380 0.0250 0.0380 1,324,027 +0.01(+42.59%)
May 25, 2018 0.0267 0.0267 0.0267 0 +0.00(+3.70%)
May 24, 2018 0.0250 0.0271 0.0200 0.0257 2,247,897 +0.00(+2.80%)
May 23, 2018 0.0300 0.0310 0.0245 0.0250 578,664 -0.00(-16.11%)
May 22, 2018 0.0299 0.0299 0.0248 0.0298 535,830 +0.00(+19.20%)
May 21, 2018 0.0300 0.0340 0.0250 0.0250 746,904 +0.00(+0.00%)
May 18, 2018 0.0350 0.0350 0.0250 0.0250 765,195 -0.00(-16.67%)
May 17, 2018 0.0397 0.0397 0.0298 0.0300 1,305,111 -0.01(-24.05%)
May 16, 2018 0.0425 0.0425 0.0250 0.0395 2,678,653 -0.00(-3.66%)
May 15, 2018 0.0500 0.0500 0.0410 0.0410 635,871 -0.01(-22.64%)
May 14, 2018 0.0500 0.0600 0.0500 0.0530 178,525 +0.00(+6.00%)
May 11, 2018 0.0500 0.0500 0.0450 0.0500 419,359 +0.01(+11.11%)
May 10, 2018 0.0500 0.0600 0.0450 0.0450 904,289 +0.00(+0.00%)
May 09, 2018 0.0570 0.0570 0.0415 0.0450 816,820 -0.01(-25.00%)
May 08, 2018 0.0600 0.0600 0.0575 0.0600 80,133 -0.00(-3.23%)
May 07, 2018 0.0620 0.0620 0.0600 0.0620 279,400 +0.00(+0.00%)
May 04, 2018 0.0670 0.0689 0.0620 0.0620 309,329 -0.01(-11.17%)
May 03, 2018 0.0700 0.0700 0.0670 0.0698 186,425 +0.00(+3.41%)
May 02, 2018 0.0750 0.0750 0.0675 0.0675 251,339 -0.00(-3.57%)
May 01, 2018 0.0896 0.0899 0.0700 0.0700 390,079 -0.01(-12.50%)
Apr 30, 2018 0.1000 0.1100 0.0800 0.0800 555,907 -0.01(-11.11%)
Apr 27, 2018 0.0950 0.0950 0.0900 0.0900 306,858 -0.01(-5.26%)
Apr 26, 2018 0.0950 0.0950 0.0800 0.0950 271,550 +0.02(+35.71%)
Apr 25, 2018 0.0700 0.0870 0.0700 0.0700 775,464 -0.00(-5.41%)
Apr 24, 2018 0.0684 0.0950 0.0684 0.0740 112,645 +0.00(+6.63%)
Apr 23, 2018 0.0660 0.0694 0.0630 0.0694 249,499 +0.01(+15.67%)
Apr 20, 2018 0.0620 0.0650 0.0600 0.0600 107,811 -0.00(-3.23%)
Apr 19, 2018 0.0596 0.0620 0.0596 0.0620 14,516 +0.00(+0.00%)
Apr 18, 2018 0.0600 0.0625 0.0512 0.0620 215,982 +0.01(+16.59%)
Apr 17, 2018 0.0500 0.0537 0.0485 0.0532 1,166,722 -0.00(-6.04%)
Apr 16, 2018 0.0450 0.0599 0.0450 0.0566 337,440 +0.01(+26.06%)
Apr 13, 2018 0.0590 0.0590 0.0400 0.0449 1,187,425 -0.01(-18.36%)
Apr 12, 2018 0.0600 0.0600 0.0500 0.0550 1,406,600 -0.01(-15.38%)
Apr 11, 2018 0.0942 0.0942 0.0600 0.0650 532,056 -0.02(-27.78%)
Apr 10, 2018 0.0930 0.0999 0.0640 0.0900 482,581 +0.00(+0.00%)
Apr 09, 2018 0.0940 0.0940 0.0820 0.0900 54,799 +0.01(+13.92%)
Apr 06, 2018 0.0900 0.0900 0.0790 0.0790 10,040 -0.01(-10.03%)
Apr 05, 2018 0.0600 0.0896 0.0550 0.0878 786,134 +0.03(+46.35%)
Apr 04, 2018 0.0560 0.0620 0.0560 0.0600 154,100 -0.00(-1.64%)
Apr 03, 2018 0.0611 0.0858 0.0610 0.0610 69,757 -0.01(-12.86%)
Apr 02, 2018 0.0950 0.0950 0.0700 0.0700 115,250 +0.01(+12.90%)
Mar 29, 2018 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Mar 28, 2018 0.0850 0.1056 0.0600 0.0600 1,582,016 -0.05(-45.16%)
Mar 27, 2018 0.1094 0.1094 0.1094 0.1094 1,195 +0.02(+17.86%)
Mar 23, 2018 0.0928 0.0928 0.0928 0 +0.01(+9.20%)
Mar 22, 2018 0.1100 0.1100 0.0750 0.0850 324,252 -0.02(-22.73%)
Mar 21, 2018 0.0890 0.1100 0.0871 0.1100 43,540 +0.02(+23.60%)
Mar 20, 2018 0.0890 0.0890 0.0890 0.0890 1,000 +0.00(+1.68%)
Mar 19, 2018 0.0890 0.0900 0.0800 0.0875 39,405 +0.00(+1.66%)
Mar 16, 2018 0.0575 0.0880 0.0575 0.0861 4,695 +0.03(+49.74%)
Mar 15, 2018 0.0705 0.0705 0.0575 0.0575 238,343 -0.02(-23.33%)
Mar 14, 2018 0.0610 0.0750 0.0525 0.0750 41,739 +0.01(+15.38%)
Mar 13, 2018 0.0650 0.0650 0.0650 0.0650 39,500 +0.00(+0.00%)
Mar 12, 2018 0.0900 0.0900 0.0650 0.0650 84,500 -0.02(-27.78%)
Mar 09, 2018 0.0800 0.0900 0.0610 0.0900 358,170 +0.03(+50.00%)
Mar 08, 2018 0.1135 0.1135 0.0600 0.0600 25,750 -0.05(-43.40%)
Mar 07, 2018 0.1060 0.1060 0.1015 0.1060 43,000 -0.00(-3.64%)
Mar 05, 2018 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Mar 02, 2018 0.1300 0.1300 0.1300 0.1300 1,250 +0.01(+8.33%)
Feb 28, 2018 0.1200 0.1200 0.1200 0 +0.01(+11.63%)
Feb 27, 2018 0.1175 0.1175 0.1075 0.1075 10,065 -0.02(-17.31%)
Feb 26, 2018 0.1349 0.1349 0.1300 0.1300 2,700 +0.00(+0.00%)
Feb 23, 2018 0.1100 0.1300 0.1100 0.1300 11,500 +0.01(+8.33%)
Feb 22, 2018 0.1200 0.1200 0.1200 0.1200 10,921 +0.00(+0.00%)
Feb 21, 2018 0.1150 0.1200 0.1100 0.1200 26,000 +0.00(+0.08%)
Feb 20, 2018 0.1199 0.1199 0.1199 0.1199 200 +0.00(+4.26%)
Feb 15, 2018 0.1150 0.1150 0.1150 0 +0.00(+2.56%)
Feb 14, 2018 0.1025 0.1150 0.1025 0.1121 6,759 +0.01(+12.12%)
Feb 12, 2018 0.1000 0.1000 0.1000 0 -0.01(-8.26%)
Feb 02, 2018 0.1090 0.1090 0.1090 0 +0.01(+12.37%)
Jan 31, 2018 0.0970 0.0970 0.0970 0 +0.02(+21.25%)
Jan 30, 2018 0.1199 0.0789 0.0800 959,699 -0.04(-33.28%)
Jan 29, 2018 0.1200 0.1200 0.1199 0.1199 5,100 +0.00(+0.76%)
Jan 26, 2018 0.1204 0.1384 0.1000 0.1190 185,961 -0.02(-14.70%)
Jan 25, 2018 0.1326 0.1395 0.1166 0.1395 39,707 +0.02(+16.25%)
Jan 24, 2018 0.1326 0.1326 0.1199 0.1200 6,520 -0.01(-9.50%)
Jan 23, 2018 0.1155 0.1400 0.1000 0.1326 171,600 -0.04(-22.00%)
Jan 22, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.06(+47.83%)
Jan 19, 2018 0.1930 0.1930 0.1150 0.1150 61,330 -0.00(-4.17%)
Jan 18, 2018 0.1827 0.1980 0.1200 0.1200 32,992 -0.08(-40.00%)
Jan 17, 2018 0.2000 0.2000 0.2000 0.2000 875 +0.00(+0.00%)
Jan 16, 2018 0.2050 0.2050 0.1250 0.2000 7,340 +0.04(+25.00%)
Jan 12, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.95%)
Jan 11, 2018 0.1700 0.1700 0.1585 0.1585 6,499 +0.06(+58.50%)
Jan 10, 2018 0.1000 0.1000 0.1000 0.1000 250 -0.04(-25.93%)
Jan 09, 2018 0.2000 0.2000 0.1350 0.1350 2,218 -0.07(-32.50%)
Jan 08, 2018 0.1599 0.2000 0.1000 0.2000 17,336 +0.10(+96.08%)
Jan 05, 2018 0.1020 0.1020 0.1020 0.1020 1,300 -0.05(-32.00%)
Jan 04, 2018 0.1500 0.1500 0.0860 0.1500 13,969 +0.00(+0.00%)
Jan 03, 2018 0.0860 0.1500 0.0860 0.1500 2,026 +0.00(+0.00%)
Jan 02, 2018 0.1499 0.1500 0.1499 0.1500 1,000 +0.00(+0.00%)
Dec 29, 2017 0.1500 0.1500 0.1500 0 -0.09(-37.50%)
Dec 28, 2017 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Dec 27, 2017 0.2400 0.2400 0.2400 0.2400 2,000 +0.09(+60.00%)
Dec 26, 2017 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Dec 21, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 20, 2017 0.2000 0.2000 0.1500 0.1500 2,700 -0.05(-25.00%)
Dec 18, 2017 0.2000 0.2000 0.2000 0 -0.07(-25.93%)
Dec 15, 2017 0.2600 0.2700 0.2600 0.2700 11,109 +0.01(+3.85%)
Dec 14, 2017 0.0998 1.000 0.0998 0.2600 116,449 +0.16(+160.52%)
Dec 13, 2017 0.0997 0.0998 0.0997 0.0998 34,010 +0.01(+12.92%)
Dec 12, 2017 0.0850 0.0884 0.0850 0.0884 200 -0.01(-11.53%)
Dec 08, 2017 0.0999 0.0999 0.0999 0 +0.01(+11.00%)
Dec 07, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.22%)
Dec 04, 2017 0.0898 0.0898 0.0898 0 -0.00(-0.11%)
Nov 30, 2017 0.0899 0.0899 0.0899 0 +0.02(+28.43%)
Nov 29, 2017 0.0900 0.0916 0.0650 0.0700 92,836 -0.02(-22.22%)
Nov 28, 2017 0.1345 0.1345 0.0900 0.0900 69,105 -0.04(-32.08%)
Nov 27, 2017 0.1325 0.1325 0.1325 0.1325 130 +0.04(+44.02%)
Nov 24, 2017 0.0920 0.0920 0.0920 0.0920 14,000 -0.00(-0.33%)
Nov 22, 2017 0.0923 0.0923 0.0923 0.0923 2,900 -0.00(-2.84%)
Nov 21, 2017 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+11.76%)
Nov 20, 2017 0.0710 0.0950 0.0710 0.0850 266,134 -0.00(-5.56%)
Nov 17, 2017 0.0900 0.0900 0.0885 0.0900 340,000 +0.00(+0.00%)
Nov 16, 2017 0.0950 0.0980 0.0850 0.0900 198,400 +0.00(+0.00%)
Nov 15, 2017 0.0950 0.0950 0.0850 0.0900 53,800 -0.01(-5.26%)
Nov 14, 2017 0.0950 0.0950 0.0950 0.0950 6,500 -0.01(-9.52%)
Nov 13, 2017 0.1025 0.1050 0.1025 0.1050 44,832 +0.00(+0.24%)
Nov 10, 2017 0.1047 0.1047 0.1047 0.1047 2,385 +0.01(+16.39%)
Nov 07, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 06, 2017 0.1000 0.1000 0.0990 0.1000 44,000 +0.00(+2.56%)
Nov 03, 2017 0.0950 0.1000 0.0950 0.0975 83,000 -0.00(-2.50%)
Nov 02, 2017 0.1100 0.1100 0.1000 0.1000 24,914 +0.00(+0.00%)
Nov 01, 2017 0.0999 0.1100 0.0999 0.1000 126,900 -0.01(-7.32%)
Oct 31, 2017 0.0950 0.1079 0.0950 0.1079 90,100 +0.01(+10.67%)
Oct 30, 2017 0.0976 0.0976 0.0975 0.0975 40,000 -0.04(-30.36%)
Oct 27, 2017 0.1348 0.1400 0.1348 0.1400 5,100 +0.05(+52.01%)
Oct 26, 2017 0.1389 0.1389 0.0921 0.0921 2,350 -0.02(-16.27%)
Oct 25, 2017 0.1100 0.1100 0.1100 0.1100 40,000 +0.00(+0.00%)
Oct 24, 2017 0.1100 0.1411 0.1100 0.1100 54,668 +0.00(+0.09%)
Oct 23, 2017 0.1000 0.1100 0.1000 0.1099 24,600 +0.02(+22.11%)
Oct 20, 2017 0.1000 0.1000 0.0900 0.0900 65,000 -0.00(-0.11%)
Oct 19, 2017 0.1100 0.1100 0.0800 0.0901 156,188 -0.02(-18.09%)
Oct 18, 2017 0.1100 0.1100 0.1100 0.1100 6,450 +0.00(+0.00%)
Oct 17, 2017 0.1031 0.1100 0.1031 0.1100 2,000 +0.01(+8.91%)
Oct 16, 2017 0.1010 0.1010 0.1010 0.1010 5,030 +0.00(+0.00%)
Oct 13, 2017 0.1010 0.1010 0.1010 0.1010 2,000 +0.00(+1.00%)
Oct 12, 2017 0.1000 0.1000 0.1000 0.1000 36,000 -0.02(-16.67%)
Oct 11, 2017 0.1000 0.1200 0.1000 0.1200 10,000 +0.02(+20.00%)
Oct 10, 2017 0.1272 0.1272 0.1000 0.1000 51,800 -0.00(-2.15%)
Oct 09, 2017 0.1400 0.1400 0.1000 0.1022 46,000 -0.04(-29.52%)
Oct 06, 2017 0.1450 0.1450 0.1450 0.1450 5,320 +0.00(+0.00%)
Oct 03, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 29, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 28, 2017 0.1450 0.1450 0.1450 0.1450 300 +0.01(+4.62%)
Sep 26, 2017 0.1386 0.1386 0.1386 0 +0.01(+6.62%)
Sep 25, 2017 0.1770 0.1770 0.1260 0.1300 76,612 -0.04(-24.42%)
Sep 22, 2017 0.1720 0.1720 0.1720 0.1720 200 -0.01(-7.53%)
Sep 20, 2017 0.1860 0.1860 0.1860 80 +0.04(+24.00%)
Sep 19, 2017 0.1520 0.1520 0.1500 0.1500 18,675 -0.03(-16.67%)
Sep 15, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 14, 2017 0.1999 0.2000 0.1999 0.2000 12,200 +0.03(+17.65%)
Sep 12, 2017 0.1700 0.1700 0.1700 5,000 +0.04(+30.77%)
Sep 11, 2017 0.1670 0.1700 0.1300 0.1300 20,944 -0.04(-21.21%)
Sep 08, 2017 0.1650 0.2099 0.1650 0.1650 2,055 -0.04(-21.39%)
Sep 06, 2017 0.2099 0.2099 0.2099 0 +0.03(+16.61%)
Sep 01, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 31, 2017 0.1870 0.2099 0.1650 0.1900 14,080 -0.01(-5.00%)
Aug 30, 2017 0.2300 0.2300 0.1782 0.2000 252,935 +0.03(+14.29%)
Aug 29, 2017 0.2000 0.2000 0.1700 0.1750 46,525 +0.01(+4.24%)
Aug 28, 2017 0.1700 0.1700 0.1250 0.1679 29,800 -0.00(-1.25%)
Aug 25, 2017 0.1700 0.1700 0.1700 0.1700 45,325 -0.03(-15.00%)
Aug 24, 2017 0.2000 0.2100 0.1800 0.2000 102,250 +0.02(+8.11%)
Aug 23, 2017 0.2800 0.2800 0.1850 0.1850 69,368 -0.10(-33.93%)
Aug 22, 2017 0.2600 0.2800 0.2450 0.2800 33,764 +0.02(+7.69%)
Aug 21, 2017 0.2600 0.2610 0.2600 0.2600 21,230 -0.01(-3.70%)
Aug 18, 2017 0.3100 0.3100 0.2700 0.2700 36,800 -0.03(-10.74%)
Aug 17, 2017 0.3025 0.3025 0.3025 0.3025 100 +0.01(+4.31%)
Aug 16, 2017 0.3025 0.3025 0.2900 0.2900 11,000 -0.01(-4.13%)
Aug 15, 2017 0.3025 0.3025 0.3025 0.3025 800 -0.01(-3.97%)
Aug 14, 2017 0.2925 0.3150 0.2925 0.3150 7,100 +0.02(+5.00%)
Aug 11, 2017 0.3150 0.3150 0.3000 0.3000 9,030 -0.03(-9.12%)
Aug 10, 2017 0.3301 0.3301 0.3301 0.3301 500 +0.04(+13.83%)
Aug 09, 2017 0.3000 0.3000 0.2811 0.2900 6,000 -0.03(-7.94%)
Aug 08, 2017 0.3092 0.3150 0.3092 0.3150 6,200 +0.02(+5.00%)
Aug 07, 2017 0.3100 0.3200 0.3000 0.3000 20,561 -0.04(-11.76%)
Aug 04, 2017 0.3200 0.3400 0.3150 0.3400 26,850 +0.02(+6.25%)
Aug 03, 2017 0.3100 0.3200 0.3100 0.3200 29,225 -0.01(-3.03%)
Aug 02, 2017 0.3360 0.3360 0.3300 0.3300 23,274 +0.00(+0.48%)
Aug 01, 2017 0.3310 0.3310 0.3200 0.3284 20,600 -0.00(-0.78%)
Jul 28, 2017 0.3310 0.3310 0.3310 0 -0.01(-2.94%)
Jul 27, 2017 0.3400 0.3410 0.3400 0.3410 8,000 +0.02(+6.24%)
Jul 26, 2017 0.3501 0.3501 0.3210 0.3210 6,250 -0.03(-8.29%)
Jul 24, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 21, 2017 0.3500 0.3500 0.3500 0.3500 1,900 -0.05(-11.39%)
Jul 20, 2017 0.3950 0.3950 0.3950 0.3950 380 +0.05(+12.86%)
Jul 18, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jul 17, 2017 0.3900 0.4000 0.3900 0.4000 1,900 +0.02(+5.26%)
Jul 14, 2017 0.3800 0.3800 0.3800 0.3800 400 +0.00(+0.00%)
Jul 12, 2017 0.3800 0.3800 0.3800 0 -0.04(-10.17%)
Jul 11, 2017 0.3601 0.4230 0.3601 0.4230 2,563 -0.02(-3.86%)
Jul 10, 2017 0.4000 0.4400 0.3784 0.4400 7,580 +0.10(+29.41%)
Jul 07, 2017 0.3400 0.3400 0.3400 0.3400 200 +0.00(+0.00%)
Jul 06, 2017 0.3601 0.3601 0.3210 0.3400 12,000 -0.01(-4.23%)
Jul 03, 2017 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 30, 2017 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 29, 2017 0.3701 0.3701 0.3550 0.3550 5,080 -0.02(-5.83%)
Jun 28, 2017 0.3701 0.3770 0.3701 0.3770 1,822 +0.01(+1.86%)
Jun 27, 2017 0.3701 0.3701 0.3701 0.3701 300 -0.02(-5.10%)
Jun 26, 2017 0.3900 0.3900 0.3900 0.3900 3,730 +0.00(+0.00%)
Jun 23, 2017 0.3900 0.3900 0.3900 0.3900 4,700 +0.00(+0.00%)
Jun 22, 2017 0.3600 0.3900 0.3550 0.3900 33,829 +0.04(+9.86%)
Jun 21, 2017 0.3550 0.3550 0.3550 0.3550 225 +0.02(+7.54%)
Jun 20, 2017 0.3301 0.3301 0.3301 0.3301 1,015 -0.01(-3.20%)
Jun 19, 2017 0.3410 0.3410 0.3410 0.3410 1,400 -0.02(-4.78%)
Jun 16, 2017 0.3500 0.3600 0.3500 0.3581 4,397 +0.00(+0.87%)
Jun 15, 2017 0.3800 0.4000 0.3550 0.3550 35,000 -0.04(-10.13%)
Jun 14, 2017 0.3950 0.3950 0.3950 0.3950 700 +0.00(+0.00%)
Jun 13, 2017 0.3950 0.3950 0.3910 0.3950 401 +0.00(+0.00%)
Jun 12, 2017 0.3550 0.3950 0.3550 0.3950 250 +0.04(+11.27%)
Jun 09, 2017 0.3601 0.3950 0.3550 0.3550 20,625 -0.01(-1.39%)
Jun 08, 2017 0.3870 0.3900 0.3600 0.3600 21,195 +0.00(+0.00%)
Jun 07, 2017 0.3870 0.3870 0.3600 0.3600 680 -0.04(-8.86%)
Jun 06, 2017 0.3950 0.3950 0.3950 0.3950 8,000 +0.01(+1.28%)
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.