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

Intelgenx Technologies Corp (OP: IGXT )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 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, 2022 0.2570 0.3150 0.2570 0.3015 20,431 -0.01(-2.99%)
May 27, 2022 0.3035 0.3187 0.2923 0.3108 32,556 +0.04(+13.02%)
May 26, 2022 0.2901 0.3227 0.2231 0.2750 213,906 -0.05(-14.76%)
May 25, 2022 0.3300 0.3310 0.3160 0.3226 39,818 -0.01(-1.65%)
May 24, 2022 0.3222 0.3310 0.3200 0.3280 38,801 +0.00(+0.61%)
May 23, 2022 0.3200 0.3330 0.3200 0.3260 40,115 +0.01(+1.91%)
May 20, 2022 0.3029 0.3200 0.3020 0.3199 37,002 +0.02(+5.93%)
May 19, 2022 0.3400 0.3740 0.3000 0.3020 123,878 -0.03(-8.48%)
May 18, 2022 0.3375 0.3450 0.2929 0.3300 94,732 +0.01(+4.60%)
May 17, 2022 0.2905 0.3250 0.2605 0.3155 171,952 +0.05(+16.85%)
May 16, 2022 0.2500 0.2833 0.2500 0.2700 44,462 +0.02(+5.88%)
May 13, 2022 0.2949 0.2949 0.2400 0.2550 116,728 +0.01(+2.00%)
May 12, 2022 0.2536 0.2750 0.2400 0.2500 61,447 -0.02(-6.05%)
May 11, 2022 0.2650 0.2825 0.2533 0.2661 26,397 +0.00(+1.37%)
May 10, 2022 0.2500 0.2700 0.2402 0.2625 67,038 +0.04(+16.67%)
May 09, 2022 0.2555 0.3300 0.2250 0.2250 181,818 -0.05(-19.15%)
May 06, 2022 0.2700 0.3000 0.2700 0.2783 22,397 +0.01(+3.07%)
May 05, 2022 0.3000 0.3000 0.2667 0.2700 43,377 -0.03(-10.00%)
May 04, 2022 0.2675 0.3178 0.2675 0.3000 227,553 +0.03(+13.21%)
May 03, 2022 0.2685 0.2899 0.2600 0.2650 138,179 -0.01(-2.21%)
May 02, 2022 0.2603 0.2899 0.2603 0.2710 61,975 -0.00(-0.73%)
Apr 29, 2022 0.2700 0.2849 0.2600 0.2730 78,195 -0.00(-0.84%)
Apr 28, 2022 0.2900 0.2900 0.2600 0.2753 13,013 +0.00(+0.11%)
Apr 27, 2022 0.2571 0.2750 0.2571 0.2750 70,429 +0.01(+3.77%)
Apr 26, 2022 0.2570 0.2650 0.2570 0.2650 152,568 +0.00(+1.53%)
Apr 25, 2022 0.2600 0.2700 0.2550 0.2610 45,815 +0.01(+2.27%)
Apr 22, 2022 0.2650 0.2666 0.2550 0.2552 13,508 +0.00(+0.08%)
Apr 21, 2022 0.2720 0.2720 0.2520 0.2550 38,946 -0.00(-1.01%)
Apr 20, 2022 0.2600 0.2700 0.2502 0.2576 48,010 +0.01(+2.63%)
Apr 19, 2022 0.2548 0.2548 0.2500 0.2510 110,533 +0.00(+0.00%)
Apr 18, 2022 0.2543 0.2548 0.2450 0.2510 238,754 +0.00(+0.04%)
Apr 14, 2022 0.2460 0.2588 0.2400 0.2509 124,249 +0.00(+1.99%)
Apr 13, 2022 0.2455 0.2700 0.2425 0.2460 78,524 +0.00(+1.32%)
Apr 12, 2022 0.2600 0.2600 0.2400 0.2428 183,410 -0.02(-6.62%)
Apr 11, 2022 0.2500 0.2645 0.2500 0.2600 54,387 +0.00(+0.15%)
Apr 08, 2022 0.2650 0.2700 0.2510 0.2596 198,391 -0.01(-2.04%)
Apr 07, 2022 0.2650 0.2899 0.2650 0.2650 38,086 +0.00(+0.00%)
Apr 06, 2022 0.2700 0.2883 0.2650 0.2650 124,137 -0.02(-5.93%)
Apr 05, 2022 0.2948 0.2950 0.2817 0.2817 18,495 -0.01(-2.86%)
Apr 04, 2022 0.2655 0.2937 0.2655 0.2900 102,620 +0.01(+3.57%)
Apr 01, 2022 0.2600 0.2835 0.2600 0.2800 110,073 +0.01(+4.09%)
Mar 31, 2022 0.2842 0.2842 0.2512 0.2690 49,174 +0.01(+3.38%)
Mar 30, 2022 0.2550 0.2776 0.2550 0.2602 105,220 +0.00(+1.21%)
Mar 29, 2022 0.2600 0.2600 0.2530 0.2571 65,186 -0.00(-1.80%)
Mar 28, 2022 0.2600 0.2659 0.2525 0.2618 102,763 -0.02(-6.50%)
Mar 25, 2022 0.2995 0.2995 0.2587 0.2800 379,026 -0.02(-6.45%)
Mar 24, 2022 0.3012 0.3012 0.2860 0.2993 28,607 +0.00(+1.46%)
Mar 23, 2022 0.3099 0.3123 0.2587 0.2950 280,401 -0.01(-4.41%)
Mar 22, 2022 0.3130 0.3150 0.2988 0.3086 33,603 +0.00(+1.08%)
Mar 21, 2022 0.3055 0.3100 0.2890 0.3053 285,971 -0.00(-0.36%)
Mar 18, 2022 0.3125 0.3147 0.3000 0.3064 113,410 -0.01(-1.95%)
Mar 17, 2022 0.3210 0.3300 0.3000 0.3125 274,796 -0.01(-3.55%)
Mar 16, 2022 0.3060 0.3250 0.3060 0.3240 38,093 +0.01(+2.79%)
Mar 15, 2022 0.3009 0.3152 0.3009 0.3152 86,080 +0.01(+4.72%)
Mar 14, 2022 0.3060 0.3152 0.3010 0.3010 100,958 +0.00(+0.33%)
Mar 11, 2022 0.3100 0.3208 0.3000 0.3000 110,255 -0.00(-1.57%)
Mar 10, 2022 0.3070 0.3100 0.3048 0.3048 98,358 -0.01(-1.61%)
Mar 09, 2022 0.3188 0.3188 0.3070 0.3098 41,040 -0.00(-0.61%)
Mar 08, 2022 0.3090 0.3158 0.3000 0.3117 123,507 +0.00(+0.55%)
Mar 07, 2022 0.3300 0.3300 0.3050 0.3100 121,951 -0.02(-6.06%)
Mar 04, 2022 0.3125 0.3300 0.3125 0.3300 84,275 +0.02(+5.43%)
Mar 03, 2022 0.3010 0.3278 0.3010 0.3130 44,789 +0.00(+0.97%)
Mar 02, 2022 0.3000 0.3055 0.3000 0.3100 75,700 +0.00(+0.81%)
Mar 01, 2022 0.3199 0.3199 0.3075 0.3075 51,355 -0.00(-0.81%)
Feb 28, 2022 0.3070 0.3381 0.3070 0.3100 18,286 +0.00(+0.00%)
Feb 25, 2022 0.3200 0.3300 0.3082 0.3100 38,980 +0.01(+1.97%)
Feb 24, 2022 0.3200 0.3300 0.2900 0.3040 375,979 -0.01(-2.25%)
Feb 23, 2022 0.3155 0.3160 0.3100 0.3110 55,745 +0.00(+0.00%)
Feb 22, 2022 0.3150 0.3200 0.3100 0.3110 35,131 -0.01(-4.13%)
Feb 18, 2022 0.3244 0 +0.00(+0.31%)
Feb 17, 2022 0.3176 0.3300 0.3152 0.3234 74,668 +0.00(+1.06%)
Feb 16, 2022 0.3300 0.3400 0.3152 0.3200 82,735 -0.01(-3.03%)
Feb 15, 2022 0.3227 0.3370 0.3150 0.3300 74,185 +0.01(+2.29%)
Feb 14, 2022 0.3251 0.3300 0.3150 0.3226 65,533 +0.00(+0.81%)
Feb 11, 2022 0.3348 0.3365 0.3170 0.3200 86,519 +0.00(+0.95%)
Feb 10, 2022 0.3200 0.3365 0.3100 0.3170 102,829 +0.01(+2.92%)
Feb 09, 2022 0.3193 0.3200 0.3010 0.3080 87,821 -0.00(-0.65%)
Feb 08, 2022 0.3227 0.3227 0.2970 0.3100 171,286 +0.01(+3.33%)
Feb 07, 2022 0.3000 0.3227 0.2800 0.3000 194,416 -0.00(-1.45%)
Feb 04, 2022 0.3090 0.3090 0.2950 0.3044 82,037 +0.00(+1.47%)
Feb 03, 2022 0.2900 0.3140 0.2700 0.3000 152,774 +0.02(+5.26%)
Feb 02, 2022 0.3200 0.3200 0.2850 0.2850 114,486 -0.02(-5.13%)
Feb 01, 2022 0.2850 0.3004 0.2850 0.3004 107,542 +0.02(+5.40%)
Jan 31, 2022 0.3000 0.3161 0.2815 0.2850 457,456 -0.02(-5.85%)
Jan 28, 2022 0.3016 0.3223 0.3000 0.3027 156,859 -0.00(-0.59%)
Jan 27, 2022 0.3229 0.3229 0.3014 0.3045 174,799 -0.01(-1.74%)
Jan 26, 2022 0.3150 0.3200 0.3001 0.3099 117,835 -0.01(-3.16%)
Jan 25, 2022 0.3299 0.3310 0.3120 0.3200 289,028 -0.01(-3.32%)
Jan 24, 2022 0.3200 0.3310 0.3105 0.3310 256,921 +0.00(+1.22%)
Jan 21, 2022 0.3500 0.3583 0.3000 0.3270 782,573 -0.01(-3.82%)
Jan 20, 2022 0.3480 0.3640 0.3400 0.3400 193,522 -0.01(-2.30%)
Jan 19, 2022 0.3650 0.3650 0.3426 0.3480 111,979 +0.00(+0.87%)
Jan 18, 2022 0.3498 0.3700 0.3400 0.3450 157,494 +0.00(+1.41%)
Jan 14, 2022 0.3402 0 -0.02(-6.13%)
Jan 13, 2022 0.3878 0.3878 0.3597 0.3624 121,392 +0.01(+2.08%)
Jan 12, 2022 0.3828 0.3839 0.3550 0.3550 59,018 -0.02(-5.13%)
Jan 11, 2022 0.3603 0.4040 0.3603 0.3742 39,866 +0.01(+3.94%)
Jan 10, 2022 0.3950 0.4150 0.3525 0.3600 144,088 -0.04(-8.86%)
Jan 07, 2022 0.3615 0.4000 0.3503 0.3950 52,642 +0.03(+7.81%)
Jan 06, 2022 0.3572 0.3790 0.3500 0.3664 181,058 -0.02(-5.25%)
Jan 05, 2022 0.3975 0.4150 0.3804 0.3867 83,248 -0.01(-2.10%)
Jan 04, 2022 0.4150 0.4150 0.3800 0.3950 240,685 -0.01(-1.25%)
Jan 03, 2022 0.3600 0.3600 0.3582 0.4000 154,684 +0.04(+12.20%)
Dec 31, 2021 0.3150 0.3600 0.3150 0.3565 129,240 +0.03(+8.03%)
Dec 30, 2021 0.3269 0.3448 0.3245 0.3300 321,830 -0.01(-1.76%)
Dec 29, 2021 0.3410 0.3597 0.3300 0.3359 159,709 +0.00(+0.60%)
Dec 28, 2021 0.3500 0.3550 0.3258 0.3339 150,350 -0.01(-1.77%)
Dec 27, 2021 0.3909 0.3909 0.3200 0.3399 194,653 -0.01(-2.52%)
Dec 23, 2021 0.3395 0.3500 0.3273 0.3487 231,026 +0.01(+4.40%)
Dec 22, 2021 0.3500 0.3756 0.3200 0.3340 351,415 -0.02(-5.11%)
Dec 21, 2021 0.3898 0.3898 0.3520 0.3520 198,393 -0.03(-8.19%)
Dec 20, 2021 0.3990 0.4100 0.3800 0.3834 134,113 -0.01(-3.57%)
Dec 17, 2021 0.4000 0.4220 0.3900 0.3976 89,925 -0.00(-0.35%)
Dec 16, 2021 0.4150 0.4300 0.3990 0.3990 122,578 -0.02(-5.00%)
Dec 15, 2021 0.4375 0.4375 0.4180 0.4200 172,616 -0.01(-1.75%)
Dec 14, 2021 0.4303 0.4800 0.4275 0.4275 218,937 -0.02(-5.00%)
Dec 13, 2021 0.4693 0.4985 0.4400 0.4500 151,397 -0.00(-0.38%)
Dec 10, 2021 0.4360 0.4985 0.4323 0.4517 178,747 +0.02(+3.84%)
Dec 09, 2021 0.4500 0.4600 0.4330 0.4350 157,206 -0.03(-5.70%)
Dec 08, 2021 0.4500 0.4800 0.4500 0.4613 153,039 +0.02(+3.66%)
Dec 07, 2021 0.4530 0.4698 0.4400 0.4450 131,668 +0.00(+0.56%)
Dec 06, 2021 0.4500 0.5000 0.4400 0.4425 416,664 -0.04(-8.12%)
Dec 03, 2021 0.5000 0.5000 0.4510 0.4816 178,463 +0.01(+1.65%)
Dec 02, 2021 0.4900 0.4900 0.4674 0.4738 102,030 -0.01(-1.99%)
Dec 01, 2021 0.5000 0.5000 0.4630 0.4834 226,936 -0.01(-1.29%)
Nov 30, 2021 0.5325 0.5325 0.4560 0.4897 232,770 -0.00(-0.12%)
Nov 29, 2021 0.5310 0.5500 0.4900 0.4903 280,528 -0.02(-3.67%)
Nov 26, 2021 0.5390 0.5394 0.4800 0.5090 113,506 -0.02(-3.98%)
Nov 24, 2021 0.5500 0.5880 0.5122 0.5301 242,478 -0.02(-4.04%)
Nov 23, 2021 0.5600 0.5700 0.5400 0.5524 295,847 -0.01(-1.36%)
Nov 22, 2021 0.5001 0.5600 0.5001 0.5600 262,203 +0.04(+7.36%)
Nov 19, 2021 0.5411 0.5411 0.5000 0.5216 220,479 +0.01(+2.27%)
Nov 18, 2021 0.5253 0.5200 0.5100 0.5100 97,036 +0.00(+0.00%)
Nov 17, 2021 0.5475 0.5572 0.5100 0.5100 191,928 -0.04(-7.14%)
Nov 16, 2021 0.5600 0.5600 0.5300 0.5492 273,952 +0.02(+2.85%)
Nov 15, 2021 0.5300 0.5478 0.5100 0.5340 119,477 +0.00(+0.74%)
Nov 12, 2021 0.5750 0.5880 0.5100 0.5301 562,377 -0.02(-3.62%)
Nov 11, 2021 0.5547 0.5880 0.5500 0.5500 185,074 -0.00(-0.88%)
Nov 10, 2021 0.5700 0.5549 0.5549 269,190 -0.02(-2.67%)
Nov 09, 2021 0.6200 0.6200 0.5600 0.5701 172,331 -0.01(-1.71%)
Nov 08, 2021 0.6062 0.6325 0.5500 0.5800 247,325 +0.03(+5.45%)
Nov 05, 2021 0.5403 0.5800 0.5403 0.5500 258,989 +0.01(+1.85%)
Nov 04, 2021 0.5570 0.5570 0.5250 0.5400 141,644 +0.00(+0.58%)
Nov 03, 2021 0.5300 0.5600 0.5300 0.5369 107,504 +0.00(+0.73%)
Nov 02, 2021 0.5500 0.5679 0.5260 0.5330 145,735 -0.02(-3.16%)
Nov 01, 2021 0.5550 0.5250 0.5210 0.5504 160,468 +0.03(+4.84%)
Oct 29, 2021 0.5600 0.5600 0.5200 0.5250 162,467 -0.01(-0.94%)
Oct 28, 2021 0.5501 0.5622 0.5300 0.5300 165,404 +0.00(+0.00%)
Oct 27, 2021 0.5420 0.5560 0.5200 0.5300 199,204 -0.02(-4.33%)
Oct 26, 2021 0.5600 0.5540 160,999 -0.01(-1.07%)
Oct 25, 2021 0.6000 0.6000 0.5500 0.5600 243,152 -0.00(-0.78%)
Oct 22, 2021 0.6040 0.6040 0.5500 0.5644 299,055 -0.03(-4.34%)
Oct 21, 2021 0.5921 0.6050 0.5710 0.5900 269,961 -0.01(-1.67%)
Oct 20, 2021 0.5900 0.6279 0.5760 0.6000 264,066 +0.02(+4.28%)
Oct 19, 2021 0.6500 0.6500 0.5555 0.5754 722,236 -0.03(-5.05%)
Oct 18, 2021 0.6200 0.6400 0.5500 0.6060 1,483,545 +0.04(+6.32%)
Oct 15, 2021 0.4511 0.6264 0.4511 0.5700 2,862,236 +0.14(+32.99%)
Oct 14, 2021 0.4265 0.4298 0.4050 0.4286 44,264 +0.01(+1.68%)
Oct 13, 2021 0.4300 0.4300 0.4050 0.4215 62,400 -0.01(-1.98%)
Oct 12, 2021 0.4300 0.4340 0.4100 0.4300 103,750 +0.03(+6.97%)
Oct 11, 2021 0.4400 0.4400 0.4015 0.4020 85,434 -0.04(-8.64%)
Oct 08, 2021 0.4471 0.4600 0.4271 0.4400 125,662 -0.01(-2.22%)
Oct 07, 2021 0.4700 0.4782 0.4385 0.4500 95,854 -0.02(-3.23%)
Oct 06, 2021 0.4700 0.4800 0.4600 0.4650 182,949 +0.01(+2.65%)
Oct 05, 2021 0.4800 0.4800 0.4390 0.4530 244,649 -0.03(-5.62%)
Oct 04, 2021 0.4576 0.5000 0.4576 0.4800 63,055 +0.00(+0.00%)
Oct 01, 2021 0.4445 0.5000 0.4445 0.4800 47,795 -0.01(-2.04%)
Sep 30, 2021 0.4500 0.5000 0.4410 0.4900 250,910 +0.04(+8.89%)
Sep 29, 2021 0.4551 0.4642 0.4402 0.4500 77,263 -0.02(-4.11%)
Sep 28, 2021 0.4101 0.4700 0.4100 0.4693 274,120 +0.05(+13.03%)
Sep 27, 2021 0.4500 0.4500 0.4001 0.4152 62,463 -0.01(-3.44%)
Sep 24, 2021 0.4255 0.4400 0.4001 0.4300 139,837 -0.01(-2.12%)
Sep 23, 2021 0.4480 0.4600 0.4325 0.4393 134,777 +0.01(+1.74%)
Sep 22, 2021 0.4401 0.4480 0.4300 0.4318 84,206 -0.01(-1.86%)
Sep 21, 2021 0.4400 0.4400 0.4255 0.4400 79,803 +0.00(+0.00%)
Sep 20, 2021 0.4178 0.4400 0.4050 0.4400 131,131 +0.03(+7.32%)
Sep 17, 2021 0.4225 0.4400 0.4100 0.4100 14,835 -0.01(-2.38%)
Sep 16, 2021 0.4350 0.4350 0.4012 0.4200 26,515 +0.01(+2.19%)
Sep 15, 2021 0.4050 0.4400 0.3800 0.4110 138,931 +0.01(+1.48%)
Sep 14, 2021 0.4277 0.4300 0.4050 0.4050 33,711 +0.01(+1.25%)
Sep 13, 2021 0.4250 0.4250 0.4000 0.4000 24,645 -0.03(-5.90%)
Sep 10, 2021 0.4200 0.4400 0.4190 0.4251 31,169 +0.01(+1.21%)
Sep 09, 2021 0.3901 0.4347 0.3900 0.4200 128,008 +0.03(+7.33%)
Sep 08, 2021 0.3666 0.4400 0.3666 0.3913 114,129 +0.00(+0.33%)
Sep 07, 2021 0.4229 0.4229 0.3900 0.3900 68,410 -0.02(-4.13%)
Sep 03, 2021 0.4200 0.4200 0.4061 0.4068 45,589 -0.01(-3.14%)
Sep 02, 2021 0.4051 0.4480 0.4051 0.4200 69,948 -0.00(-0.24%)
Sep 01, 2021 0.4050 0.4369 0.4050 0.4210 164,553 +0.02(+5.25%)
Aug 31, 2021 0.4300 0.4300 0.3900 0.4000 56,250 -0.01(-2.44%)
Aug 30, 2021 0.4000 0.4371 0.4000 0.4100 60,025 +0.00(+0.00%)
Aug 27, 2021 0.3950 0.4145 0.3800 0.4100 130,792 +0.01(+2.50%)
Aug 26, 2021 0.3866 0.4142 0.3842 0.4000 46,623 -0.00(-0.50%)
Aug 25, 2021 0.4099 0.4128 0.3961 0.4020 82,614 -0.00(-0.74%)
Aug 24, 2021 0.3933 0.4099 0.3850 0.4050 72,279 +0.01(+2.02%)
Aug 23, 2021 0.4005 0.4195 0.3864 0.3970 136,809 -0.01(-3.15%)
Aug 20, 2021 0.4198 0.4198 0.3961 0.4099 141,826 +0.01(+1.84%)
Aug 19, 2021 0.4061 0.4250 0.3950 0.4025 126,170 -0.02(-4.12%)
Aug 18, 2021 0.4500 0.4500 0.4000 0.4198 83,186 +0.01(+2.39%)
Aug 17, 2021 0.4025 0.4260 0.4025 0.4100 48,425 +0.00(+1.23%)
Aug 16, 2021 0.4700 0.4700 0.3771 0.4050 94,978 -0.02(-3.98%)
Aug 13, 2021 0.4150 0.4650 0.4067 0.4218 82,329 +0.00(+0.43%)
Aug 12, 2021 0.3825 0.4410 0.3825 0.4200 58,260 +0.02(+5.00%)
Aug 11, 2021 0.4600 0.4600 0.4000 0.4000 74,904 -0.06(-12.47%)
Aug 10, 2021 0.3850 0.4698 0.3850 0.4570 62,815 +0.05(+11.46%)
Aug 09, 2021 0.3869 0.4161 0.3529 0.4100 59,370 +0.01(+2.50%)
Aug 06, 2021 0.4272 0.4272 0.3630 0.4000 551,429 -0.03(-7.04%)
Aug 05, 2021 0.4755 0.4875 0.4076 0.4303 143,403 -0.04(-7.56%)
Aug 04, 2021 0.4904 0.4950 0.4655 0.4655 183,253 -0.01(-2.96%)
Aug 03, 2021 0.4900 0.5041 0.4200 0.4797 142,346 -0.03(-5.94%)
Aug 02, 2021 0.4450 0.5134 0.4400 0.5100 218,575 +0.06(+13.33%)
Jul 30, 2021 0.4396 0.4784 0.4311 0.4500 334,572 +0.02(+4.65%)
Jul 29, 2021 0.3900 0.4480 0.3900 0.4300 138,310 +0.02(+5.16%)
Jul 28, 2021 0.3505 0.4345 0.3500 0.4089 204,541 +0.04(+11.94%)
Jul 27, 2021 0.3330 0.3900 0.3330 0.3653 24,092 -0.01(-3.87%)
Jul 26, 2021 0.3500 0.3889 0.3400 0.3800 130,491 +0.03(+8.57%)
Jul 23, 2021 0.3500 0.3780 0.3408 0.3500 101,095 -0.00(-0.54%)
Jul 22, 2021 0.3550 0.3631 0.3447 0.3519 71,607 -0.00(-0.87%)
Jul 21, 2021 0.3780 0.3780 0.3480 0.3550 153,319 -0.00(-1.17%)
Jul 20, 2021 0.3150 0.3733 0.3150 0.3592 227,878 +0.02(+4.57%)
Jul 19, 2021 0.3600 0.3821 0.3400 0.3435 305,310 -0.04(-10.78%)
Jul 16, 2021 0.3555 0.3896 0.3555 0.3850 179,678 -0.00(-1.00%)
Jul 15, 2021 0.4175 0.4175 0.3807 0.3889 308,187 -0.03(-6.27%)
Jul 14, 2021 0.4402 0.4837 0.4010 0.4149 259,700 -0.04(-7.80%)
Jul 13, 2021 0.4100 0.4738 0.4100 0.4500 259,827 +0.03(+7.14%)
Jul 12, 2021 0.4400 0.4845 0.4000 0.4200 553,778 -0.04(-8.68%)
Jul 09, 2021 0.4765 0.4900 0.4500 0.4599 283,169 -0.02(-3.93%)
Jul 08, 2021 0.4600 0.4999 0.4381 0.4787 263,627 +0.02(+4.07%)
Jul 07, 2021 0.4746 0.4900 0.4500 0.4600 171,532 -0.02(-4.56%)
Jul 06, 2021 0.5000 0.5225 0.4600 0.4820 265,854 -0.03(-6.06%)
Jul 02, 2021 0.5598 0.5598 0.5000 0.5131 81,343 -0.01(-1.33%)
Jul 01, 2021 0.5000 0.5649 0.5000 0.5200 225,752 +0.01(+1.96%)
Jun 30, 2021 0.5000 0.5581 0.5000 0.5100 43,697 -0.02(-4.40%)
Jun 29, 2021 0.5580 0.5780 0.5100 0.5335 239,475 -0.03(-5.99%)
Jun 28, 2021 0.5800 0.5800 0.5504 0.5675 121,636 +0.02(+3.99%)
Jun 25, 2021 0.5700 0.5797 0.5200 0.5457 109,511 -0.01(-2.55%)
Jun 24, 2021 0.5100 0.5825 0.5100 0.5600 87,218 +0.03(+5.68%)
Jun 23, 2021 0.5587 0.5587 0.5110 0.5299 118,288 -0.01(-2.59%)
Jun 22, 2021 0.5429 0.5550 0.5003 0.5440 200,455 -0.01(-1.09%)
Jun 21, 2021 0.5378 0.5768 0.5240 0.5500 333,601 -0.00(-0.87%)
Jun 18, 2021 0.6396 0.6400 0.5300 0.5548 421,191 -0.07(-11.08%)
Jun 17, 2021 0.6049 0.6350 0.6049 0.6239 170,109 +0.01(+1.22%)
Jun 16, 2021 0.6168 0.6370 0.6100 0.6164 300,371 -0.00(-0.58%)
Jun 15, 2021 0.5845 0.6400 0.5845 0.6200 410,379 +0.03(+4.47%)
Jun 14, 2021 0.5967 0.6011 0.5000 0.5935 729,692 +0.03(+5.98%)
Jun 11, 2021 0.5292 0.5760 0.5160 0.5600 1,037,000 +0.08(+16.67%)
Jun 10, 2021 0.4807 0.4807 0.4548 0.4800 98,612 +0.00(+0.97%)
Jun 09, 2021 0.4693 0.4819 0.4571 0.4754 145,883 +0.01(+1.30%)
Jun 08, 2021 0.4916 0.4916 0.4600 0.4693 72,858 +0.00(+0.47%)
Jun 07, 2021 0.4500 0.4800 0.4500 0.4671 226,869 -0.01(-2.69%)
Jun 04, 2021 0.4514 0.5091 0.4514 0.4800 131,798 -0.02(-3.58%)
Jun 03, 2021 0.4516 0.5161 0.4516 0.4978 155,117 -0.00(-0.44%)
Jun 02, 2021 0.5370 0.5370 0.4846 0.5000 261,920 +0.00(+0.91%)
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.