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

(OP: EGLXF )

0.1025 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 3, 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, 2024 0.0993 0.1007 0.0930 0.1004 351,650 -0.01(-6.69%)
May 30, 2024 0.0981 0.1076 0.0900 0.1076 4,924 +0.01(+6.43%)
May 29, 2024 0.1000 0.1025 0.0980 0.1011 113,607 +0.00(+2.12%)
May 28, 2024 0.1084 0.1130 0.0951 0.0990 186,117 -0.01(-5.08%)
May 24, 2024 0.1043 0.1076 0.0990 0.1043 147,041 +0.00(+4.30%)
May 23, 2024 0.1150 0.1184 0.0966 0.1000 528,828 -0.01(-9.67%)
May 22, 2024 0.0900 0.1108 0.0900 0.1107 29,557 +0.00(+0.36%)
May 21, 2024 0.1039 0.1153 0.1039 0.1103 240,713 -0.01(-6.84%)
May 20, 2024 0.0900 0.1195 0.0900 0.1184 83,513 +0.01(+6.67%)
May 17, 2024 0.1025 0.1150 0.0983 0.1110 126,271 +0.00(+2.78%)
May 16, 2024 0.1156 0.1210 0.1004 0.1080 594,750 +0.01(+8.00%)
May 15, 2024 0.1045 0.1045 0.0978 0.1000 329,489 -0.00(-2.34%)
May 14, 2024 0.1099 0.1121 0.1013 0.1024 28,208 -0.01(-5.88%)
May 13, 2024 0.1086 0.1120 0.1086 0.1088 25,110 +0.00(+1.12%)
May 10, 2024 0.1030 0.1210 0.1030 0.1076 98,035 -0.01(-5.86%)
May 09, 2024 0.1030 0.1221 0.1030 0.1143 29,833 +0.01(+5.64%)
May 08, 2024 0.1113 0.1147 0.1078 0.1082 127,661 -0.00(-2.52%)
May 07, 2024 0.1100 0.1110 0.1086 0.1110 65,822 +0.00(+0.00%)
May 06, 2024 0.1180 0.1250 0.1100 0.1110 38,650 -0.01(-6.33%)
May 03, 2024 0.1209 0.1250 0.1115 0.1185 148,568 +0.00(+1.02%)
May 02, 2024 0.1090 0.1221 0.1090 0.1173 27,144 -0.01(-7.13%)
May 01, 2024 0.1200 0.1334 0.1149 0.1263 375,747 -0.00(-2.47%)
Apr 30, 2024 0.1334 0.1334 0.1210 0.1295 136,335 +0.00(+0.94%)
Apr 29, 2024 0.1203 0.1341 0.1203 0.1283 8,502 -0.00(-2.66%)
Apr 26, 2024 0.1341 0.1380 0.1243 0.1318 380,711 -0.01(-4.49%)
Apr 25, 2024 0.1272 0.1380 0.1272 0.1380 63,797 +0.00(+0.00%)
Apr 24, 2024 0.1301 0.1380 0.1227 0.1380 80,529 -0.00(-0.72%)
Apr 23, 2024 0.1264 0.1390 0.1189 0.1390 128,693 +0.01(+11.92%)
Apr 22, 2024 0.1275 0.1300 0.1242 0.1242 42,955 -0.00(-2.97%)
Apr 19, 2024 0.1330 0.1330 0.1179 0.1280 197,337 -0.00(-0.47%)
Apr 18, 2024 0.1100 0.1330 0.1100 0.1286 121,350 +0.01(+5.41%)
Apr 17, 2024 0.1165 0.1220 0.1165 0.1220 54,757 +0.00(+1.67%)
Apr 16, 2024 0.1199 0.1209 0.1100 0.1200 127,957 +0.00(+0.59%)
Apr 15, 2024 0.1100 0.1200 0.1100 0.1193 21,416 +0.00(+1.02%)
Apr 12, 2024 0.1210 0.1314 0.1181 0.1181 180,536 -0.01(-10.53%)
Apr 11, 2024 0.1300 0.1320 0.1175 0.1320 217,904 +0.00(+0.61%)
Apr 10, 2024 0.1368 0.1368 0.1233 0.1312 93,099 -0.02(-12.53%)
Apr 09, 2024 0.1283 0.1500 0.1283 0.1500 111,202 +0.01(+9.25%)
Apr 08, 2024 0.1490 0.1490 0.1300 0.1373 3,027 -0.00(-0.87%)
Apr 05, 2024 0.1382 0.1500 0.1300 0.1385 107,986 +0.00(+0.36%)
Apr 04, 2024 0.1370 0.1425 0.1271 0.1380 267,497 +0.01(+8.24%)
Apr 03, 2024 0.1310 0.1310 0.1104 0.1275 375,414 -0.00(-2.67%)
Apr 02, 2024 0.1280 0.1400 0.1200 0.1310 517,560 -0.02(-11.19%)
Apr 01, 2024 0.1650 0.1650 0.1413 0.1475 177,084 +0.00(+0.00%)
Mar 28, 2024 0.1440 0.1620 0.1290 0.1475 324,251 +0.02(+13.46%)
Mar 27, 2024 0.1375 0.1520 0.1236 0.1300 38,027 +0.00(+0.00%)
Mar 26, 2024 0.1338 0.1339 0.1266 0.1300 62,438 +0.00(+1.17%)
Mar 25, 2024 0.1206 0.1442 0.1206 0.1285 76,550 -0.01(-8.21%)
Mar 22, 2024 0.1440 0.1498 0.1363 0.1400 7,132 -0.00(-1.41%)
Mar 21, 2024 0.1590 0.1590 0.1268 0.1420 168,482 -0.00(-3.20%)
Mar 20, 2024 0.1331 0.1510 0.1281 0.1467 131,630 +0.01(+3.75%)
Mar 19, 2024 0.1322 0.1480 0.1292 0.1414 65,628 -0.01(-4.46%)
Mar 18, 2024 0.1210 0.1480 0.1210 0.1480 117,707 +0.01(+6.55%)
Mar 15, 2024 0.1605 0.1605 0.1334 0.1389 44,281 -0.00(-2.18%)
Mar 14, 2024 0.1508 0.1508 0.1355 0.1420 70,485 -0.01(-5.96%)
Mar 13, 2024 0.1431 0.1550 0.1431 0.1510 302,870 +0.00(+0.87%)
Mar 12, 2024 0.1400 0.1535 0.1400 0.1497 50,086 -0.01(-7.48%)
Mar 11, 2024 0.1528 0.1700 0.1475 0.1618 153,479 -0.01(-4.82%)
Mar 08, 2024 0.1686 0.1734 0.1373 0.1700 832,364 -0.01(-4.06%)
Mar 07, 2024 0.1767 0.1795 0.1620 0.1772 226,360 +0.01(+4.24%)
Mar 06, 2024 0.1430 0.1770 0.1430 0.1700 421,013 +0.01(+5.72%)
Mar 05, 2024 0.1424 0.1608 0.1424 0.1608 285,473 -0.00(-0.74%)
Mar 04, 2024 0.1650 0.1650 0.1260 0.1620 832,595 +0.01(+4.52%)
Mar 01, 2024 0.1435 0.1610 0.1313 0.1550 252,268 +0.01(+6.16%)
Feb 29, 2024 0.1306 0.1490 0.1306 0.1460 116,446 +0.00(+2.10%)
Feb 28, 2024 0.1462 0.1462 0.1306 0.1430 137,709 +0.01(+5.93%)
Feb 27, 2024 0.1340 0.1429 0.1307 0.1350 76,762 -0.00(-0.52%)
Feb 26, 2024 0.1347 0.1494 0.1232 0.1357 11,581 -0.01(-9.53%)
Feb 23, 2024 0.1190 0.1500 0.1190 0.1500 105,151 +0.01(+4.17%)
Feb 22, 2024 0.1334 0.1440 0.1300 0.1440 435,750 +0.00(+2.86%)
Feb 21, 2024 0.1318 0.1400 0.1196 0.1400 27,571 +0.00(+0.00%)
Feb 20, 2024 0.1281 0.1400 0.1200 0.1400 64,535 +0.01(+3.78%)
Feb 16, 2024 0.1110 0.1359 0.1092 0.1349 413,476 +0.01(+8.70%)
Feb 15, 2024 0.0901 0.1241 0.0901 0.1241 480,550 +0.02(+17.97%)
Feb 14, 2024 0.0895 0.1089 0.0895 0.1052 108,680 +0.01(+10.74%)
Feb 13, 2024 0.1128 0.1128 0.0938 0.0950 156,920 -0.02(-16.23%)
Feb 12, 2024 0.1358 0.1438 0.1064 0.1134 372,426 -0.03(-19.17%)
Feb 09, 2024 0.1313 0.1439 0.1313 0.1403 75,443 +0.00(+2.93%)
Feb 08, 2024 0.1250 0.1436 0.1250 0.1363 8,332 -0.00(-1.66%)
Feb 07, 2024 0.1131 0.1386 0.1131 0.1386 21,763 +0.00(+2.44%)
Feb 06, 2024 0.1280 0.1470 0.1280 0.1353 95,971 +0.01(+5.79%)
Feb 05, 2024 0.1357 0.1470 0.1193 0.1279 52,588 -0.02(-11.43%)
Feb 02, 2024 0.1450 0.1514 0.1423 0.1444 32,906 -0.02(-9.75%)
Feb 01, 2024 0.1665 0.1665 0.1493 0.1600 17,815 +0.00(+3.16%)
Jan 31, 2024 0.1599 0.1672 0.1551 0.1551 15,951 -0.02(-9.30%)
Jan 30, 2024 0.1575 0.1722 0.1575 0.1710 6,409 +0.00(+0.47%)
Jan 29, 2024 0.1606 0.1710 0.1579 0.1702 105,436 -0.00(-1.28%)
Jan 26, 2024 0.1610 0.1780 0.1601 0.1724 122,805 +0.01(+4.87%)
Jan 25, 2024 0.1515 0.1696 0.1512 0.1644 34,934 +0.00(+2.75%)
Jan 24, 2024 0.1630 0.1800 0.1586 0.1600 128,150 -0.01(-7.03%)
Jan 23, 2024 0.1840 0.1840 0.1540 0.1721 141,172 +0.00(+1.24%)
Jan 22, 2024 0.1500 0.1700 0.1500 0.1700 194,304 +0.01(+3.66%)
Jan 19, 2024 0.1550 0.1640 0.1500 0.1640 114,075 +0.00(+2.50%)
Jan 18, 2024 0.1700 0.1769 0.1506 0.1600 202,524 -0.01(-8.47%)
Jan 17, 2024 0.1650 0.1748 0.1546 0.1748 42,346 +0.01(+5.94%)
Jan 16, 2024 0.1627 0.1650 0.1626 0.1650 33,991 +0.00(+1.60%)
Jan 12, 2024 0.1620 0.1700 0.1590 0.1624 271,288 -0.00(-0.79%)
Jan 11, 2024 0.1735 0.1735 0.1631 0.1637 109,281 -0.03(-13.84%)
Jan 10, 2024 0.1764 0.2000 0.1708 0.1900 165,323 +0.01(+2.70%)
Jan 09, 2024 0.1720 0.1974 0.1720 0.1850 82,424 -0.01(-6.09%)
Jan 08, 2024 0.2041 0.2100 0.1766 0.1970 158,797 -0.03(-14.35%)
Jan 05, 2024 0.2101 0.2300 0.2101 0.2300 59,186 +0.01(+4.55%)
Jan 04, 2024 0.2133 0.2271 0.2021 0.2200 109,955 +0.01(+2.33%)
Jan 03, 2024 0.2200 0.2400 0.2010 0.2150 66,650 -0.00(-0.83%)
Jan 02, 2024 0.2250 0.2250 0.2000 0.2168 64,460 -0.01(-2.39%)
Dec 29, 2023 0.2000 0.2300 0.1900 0.2221 260,132 +0.03(+15.86%)
Dec 28, 2023 0.1659 0.2050 0.1635 0.1917 243,926 +0.03(+19.36%)
Dec 27, 2023 0.1659 0.1775 0.1440 0.1606 620,720 -0.03(-17.60%)
Dec 26, 2023 0.1706 0.1976 0.1600 0.1949 114,176 +0.01(+6.39%)
Dec 22, 2023 0.1840 0.1880 0.1613 0.1832 174,461 +0.00(+2.35%)
Dec 21, 2023 0.1836 0.1925 0.1483 0.1790 390,568 -0.00(-1.00%)
Dec 20, 2023 0.2030 0.2040 0.1800 0.1808 197,782 -0.02(-10.67%)
Dec 19, 2023 0.2068 0.2115 0.2000 0.2024 261,428 -0.01(-2.83%)
Dec 18, 2023 0.2330 0.2330 0.2000 0.2083 114,346 -0.03(-11.06%)
Dec 15, 2023 0.2033 0.2386 0.2033 0.2342 160,372 -0.00(-0.34%)
Dec 14, 2023 0.2076 0.2410 0.2000 0.2350 155,593 +0.03(+13.86%)
Dec 13, 2023 0.2088 0.2100 0.1930 0.2064 154,375 +0.00(+1.18%)
Dec 12, 2023 0.2120 0.2232 0.2040 0.2040 78,671 -0.01(-5.38%)
Dec 11, 2023 0.2300 0.2471 0.2146 0.2156 142,403 -0.01(-5.27%)
Dec 08, 2023 0.2269 0.2342 0.2177 0.2276 56,971 +0.00(+1.16%)
Dec 07, 2023 0.2233 0.2317 0.2198 0.2250 20,158 -0.00(-0.40%)
Dec 06, 2023 0.2100 0.2278 0.2100 0.2259 34,352 +0.01(+5.02%)
Dec 05, 2023 0.2170 0.2273 0.2050 0.2151 297,067 -0.02(-7.68%)
Dec 04, 2023 0.2330 0.2400 0.2252 0.2330 84,937 +0.00(+1.30%)
Dec 01, 2023 0.2287 0.2396 0.2251 0.2300 64,273 -0.00(-0.86%)
Nov 30, 2023 0.2300 0.2390 0.2251 0.2320 259,197 +0.00(+0.00%)
Nov 29, 2023 0.2516 0.2716 0.2300 0.2320 102,904 -0.02(-8.16%)
Nov 28, 2023 0.2360 0.2526 0.2313 0.2526 154,211 +0.02(+10.31%)
Nov 27, 2023 0.2500 0.2500 0.2250 0.2290 74,087 -0.01(-2.55%)
Nov 24, 2023 0.2478 0.2635 0.2350 0.2350 22,578 -0.01(-2.21%)
Nov 22, 2023 0.2450 0.2450 0.2350 0.2403 26,666 +0.00(+0.13%)
Nov 21, 2023 0.2577 0.2705 0.2400 0.2400 34,800 -0.02(-6.61%)
Nov 20, 2023 0.2600 0.2784 0.2470 0.2570 93,636 -0.01(-3.20%)
Nov 17, 2023 0.2700 0.2799 0.2581 0.2655 38,506 -0.01(-5.18%)
Nov 16, 2023 0.3000 0.3000 0.2612 0.2800 27,665 +0.00(+0.61%)
Nov 15, 2023 0.2791 0.2900 0.2513 0.2783 265,280 -0.00(-0.61%)
Nov 14, 2023 0.3113 0.3114 0.2520 0.2800 238,724 -0.04(-13.58%)
Nov 13, 2023 0.2800 0.3240 0.2800 0.3240 29,200 -0.00(-0.61%)
Nov 10, 2023 0.2888 0.3312 0.2697 0.3260 126,340 +0.05(+19.20%)
Nov 09, 2023 0.2700 0.2899 0.2439 0.2735 130,353 +0.00(+0.51%)
Nov 08, 2023 0.2400 0.2965 0.2400 0.2721 62,100 -0.01(-2.82%)
Nov 07, 2023 0.2550 0.2890 0.2550 0.2800 170,004 +0.01(+3.67%)
Nov 06, 2023 0.2450 0.2800 0.2450 0.2701 60,763 -0.00(-1.50%)
Nov 03, 2023 0.2663 0.2770 0.2500 0.2742 87,203 +0.01(+3.47%)
Nov 02, 2023 0.2700 0.2850 0.2400 0.2650 133,086 -0.00(-0.75%)
Nov 01, 2023 0.2544 0.2930 0.2400 0.2670 157,891 +0.01(+4.71%)
Oct 31, 2023 0.2500 0.2900 0.2000 0.2550 307,859 -0.03(-8.93%)
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.