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

Ares Strategic Mining Inc (OP: ARSMF )

0.1174 -0.0076 (-6.08%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 18, 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, 2023 0.1850 0.1850 0.1710 0.1710 8,630 -0.01(-6.30%)
May 30, 2023 0.1485 0.1840 0.1485 0.1825 45,443 +0.00(+1.61%)
May 26, 2023 0.1880 0.1880 0.1566 0.1796 47,752 -0.01(-3.18%)
May 25, 2023 0.1989 0.1989 0.1440 0.1855 19,200 +0.02(+9.63%)
May 24, 2023 0.1825 0.1851 0.1671 0.1692 66,990 -0.02(-9.90%)
May 23, 2023 0.1800 0.1931 0.1800 0.1878 52,036 -0.00(-0.27%)
May 22, 2023 0.1800 0.1915 0.1800 0.1883 11,081 +0.01(+3.40%)
May 19, 2023 0.1820 0.1850 0.1820 0.1821 34,650 -0.00(-1.57%)
May 18, 2023 0.1800 0.1895 0.1800 0.1850 13,670 -0.01(-6.04%)
May 17, 2023 0.1842 0.1970 0.1842 0.1969 8,760 +0.01(+3.96%)
May 16, 2023 0.1772 0.1966 0.1772 0.1894 13,803 +0.01(+3.50%)
May 15, 2023 0.1976 0.1976 0.1820 0.1830 18,627 -0.01(-3.48%)
May 12, 2023 0.1680 0.1896 0.1680 0.1896 6,977 +0.00(+1.23%)
May 11, 2023 0.1908 0.2000 0.1800 0.1873 52,000 +0.01(+4.06%)
May 10, 2023 0.1860 0.1900 0.1800 0.1800 20,100 -0.01(-7.55%)
May 09, 2023 0.2070 0.2070 0.1933 0.1947 29,525 +0.00(+0.52%)
May 08, 2023 0.1880 0.2000 0.1880 0.1937 160,758 -0.00(-0.15%)
May 05, 2023 0.1860 0.2000 0.1800 0.1940 302,025 +0.00(+0.00%)
May 04, 2023 0.1830 0.1950 0.1800 0.1940 745,255 +0.01(+6.59%)
May 03, 2023 0.1980 0.1980 0.1820 0.1820 134,498 -0.01(-2.67%)
May 02, 2023 0.1949 0.1950 0.1698 0.1870 150,279 +0.01(+5.77%)
May 01, 2023 0.1509 0.1900 0.1509 0.1768 81,120 +0.02(+10.50%)
Apr 28, 2023 0.1690 0.1900 0.1600 0.1600 23,150 -0.01(-5.88%)
Apr 27, 2023 0.1648 0.1870 0.1617 0.1700 8,174 -0.01(-4.55%)
Apr 26, 2023 0.1759 0.1781 0.1600 0.1781 50,887 +0.00(+0.68%)
Apr 25, 2023 0.1669 0.1800 0.1669 0.1769 100,636 +0.02(+10.08%)
Apr 24, 2023 0.1741 0.1741 0.1583 0.1607 2,710 +0.00(+1.01%)
Apr 21, 2023 0.1818 0.1818 0.1577 0.1591 54,595 -0.02(-10.62%)
Apr 20, 2023 0.1940 0.1970 0.1620 0.1780 198,364 +0.00(+0.11%)
Apr 19, 2023 0.1625 0.1783 0.1588 0.1778 90,453 +0.00(+0.45%)
Apr 18, 2023 0.1850 0.1863 0.1683 0.1770 82,300 -0.00(-0.39%)
Apr 17, 2023 0.1500 0.1940 0.1500 0.1777 32,491 +0.02(+14.65%)
Apr 14, 2023 0.1800 0.1800 0.1550 0.1550 30,763 -0.01(-6.91%)
Apr 13, 2023 0.1850 0.2000 0.1500 0.1665 383,049 -0.01(-7.50%)
Apr 12, 2023 0.1563 0.1833 0.1458 0.1800 418,937 +0.04(+29.78%)
Apr 11, 2023 0.0800 0.1801 0.0800 0.1387 648,233 +0.06(+73.37%)
Apr 10, 2023 0.0826 0.0950 0.0750 0.0800 43,822 -0.01(-13.04%)
Apr 06, 2023 0.1000 0.1000 0.0850 0.0920 9,700 +0.00(+0.99%)
Apr 05, 2023 0.0740 0.1000 0.0740 0.0911 12,975 +0.01(+6.80%)
Apr 04, 2023 0.0931 0.1000 0.0853 0.0853 32,500 -0.00(-5.01%)
Apr 03, 2023 0.0782 0.1000 0.0759 0.0898 80,559 -0.00(-4.77%)
Mar 31, 2023 0.0838 0.0943 0.0820 0.0943 47,901 +0.00(+5.48%)
Mar 30, 2023 0.1000 0.1000 0.0800 0.0894 5,200 -0.00(-0.89%)
Mar 29, 2023 0.1025 0.1025 0.0895 0.0902 15,100 +0.00(+2.15%)
Mar 28, 2023 0.0885 0.1000 0.0752 0.0883 11,102 +0.01(+11.21%)
Mar 27, 2023 0.0980 0.0980 0.0792 0.0794 14,950 -0.02(-17.21%)
Mar 24, 2023 0.0850 0.0959 0.0790 0.0959 125,902 +0.02(+27.87%)
Mar 23, 2023 0.0850 0.0850 0.0750 0.0750 228,213 -0.00(-5.06%)
Mar 22, 2023 0.0830 0.0850 0.0790 0.0790 95,073 -0.00(-1.25%)
Mar 21, 2023 0.0856 0.0856 0.0790 0.0800 45,280 +0.00(+0.00%)
Mar 20, 2023 0.0865 0.0880 0.0800 0.0800 18,246 -0.01(-11.11%)
Mar 17, 2023 0.0900 0.0900 0.0830 0.0900 90,945 +0.01(+7.78%)
Mar 16, 2023 0.0850 0.0900 0.0835 0.0835 32,874 -0.00(-1.76%)
Mar 15, 2023 0.0860 0.0900 0.0850 0.0850 10,200 -0.00(-2.30%)
Mar 14, 2023 0.0900 0.0900 0.0870 0.0870 15,130 -0.00(-3.33%)
Mar 13, 2023 0.0855 0.0958 0.0750 0.0900 105,942 -0.00(-4.26%)
Mar 10, 2023 0.0960 0.0964 0.0940 0.0940 61,200 -0.00(-1.05%)
Mar 09, 2023 0.0740 0.0983 0.0740 0.0950 51,139 +0.00(+5.44%)
Mar 08, 2023 0.0720 0.0983 0.0720 0.0901 68,662 +0.01(+12.62%)
Mar 07, 2023 0.0735 0.0910 0.0727 0.0800 102,000 +0.00(+5.26%)
Mar 06, 2023 0.0990 0.1000 0.0751 0.0760 292,935 -0.01(-15.56%)
Mar 03, 2023 0.1010 0.1058 0.0731 0.0900 346,958 -0.02(-14.93%)
Mar 02, 2023 0.1100 0.1100 0.0969 0.1058 9,260 +0.00(+4.75%)
Mar 01, 2023 0.1114 0.1114 0.1010 0.1010 82,755 -0.00(-4.54%)
Feb 28, 2023 0.0830 0.1170 0.0830 0.1058 41,487 +0.02(+19.95%)
Feb 27, 2023 0.1050 0.1050 0.0882 0.0882 25,979 -0.01(-6.17%)
Feb 24, 2023 0.0970 0.0970 0.0940 0.0940 37,000 -0.01(-6.00%)
Feb 23, 2023 0.0940 0.1000 0.0940 0.1000 69,650 +0.01(+6.38%)
Feb 22, 2023 0.0897 0.1004 0.0882 0.0940 170,854 +0.00(+0.21%)
Feb 21, 2023 0.0950 0.0983 0.0854 0.0938 204,221 -0.00(-1.26%)
Feb 17, 2023 0.0882 0.0950 0.0882 0.0950 52,149 +0.00(+3.49%)
Feb 16, 2023 0.0851 0.0980 0.0851 0.0918 359,761 -0.01(-8.20%)
Feb 15, 2023 0.1051 0.1087 0.1000 0.1000 562,905 -0.01(-6.80%)
Feb 14, 2023 0.1100 0.1100 0.0970 0.1073 140,295 -0.00(-1.92%)
Feb 13, 2023 0.1150 0.1150 0.1024 0.1094 195,101 +0.01(+7.25%)
Feb 10, 2023 0.1085 0.1207 0.0950 0.1020 1,500,746 -0.03(-23.31%)
Feb 09, 2023 0.1250 0.1378 0.1250 0.1330 85,705 +0.01(+4.64%)
Feb 08, 2023 0.1374 0.1380 0.1165 0.1271 235,120 -0.00(-2.23%)
Feb 07, 2023 0.1219 0.1457 0.1219 0.1300 117,205 +0.00(+0.39%)
Feb 06, 2023 0.1395 0.1549 0.1280 0.1295 184,741 -0.01(-4.07%)
Feb 03, 2023 0.1557 0.1557 0.1350 0.1350 72,511 -0.01(-9.64%)
Feb 02, 2023 0.1506 0.1640 0.1234 0.1494 161,638 -0.00(-0.40%)
Feb 01, 2023 0.1560 0.1560 0.1428 0.1500 28,770 +0.00(+0.27%)
Jan 31, 2023 0.1490 0.1496 0.1340 0.1496 11,141 +0.01(+6.10%)
Jan 30, 2023 0.1400 0.1493 0.1268 0.1410 145,148 +0.01(+7.31%)
Jan 27, 2023 0.1265 0.1439 0.1100 0.1314 176,659 -0.00(-2.67%)
Jan 26, 2023 0.1409 0.1520 0.1350 0.1350 70,955 -0.02(-10.54%)
Jan 25, 2023 0.1553 0.1628 0.1300 0.1509 234,198 -0.02(-10.34%)
Jan 24, 2023 0.1858 0.1858 0.1683 0.1683 6,960 -0.01(-4.92%)
Jan 23, 2023 0.1716 0.1770 0.1559 0.1770 120,695 +0.01(+7.27%)
Jan 20, 2023 0.1706 0.1706 0.1539 0.1650 140,505 -0.01(-5.17%)
Jan 19, 2023 0.1870 0.1870 0.1636 0.1740 34,546 +0.01(+4.32%)
Jan 18, 2023 0.1844 0.1844 0.1648 0.1668 194,335 -0.02(-8.30%)
Jan 17, 2023 0.1580 0.1819 0.1580 0.1819 50,458 +0.00(+0.22%)
Jan 13, 2023 0.1893 0.1893 0.1780 0.1815 173,129 -0.00(-0.82%)
Jan 12, 2023 0.1963 0.1963 0.1830 0.1830 19,290 -0.00(-1.08%)
Jan 11, 2023 0.1887 0.1962 0.1811 0.1850 22,435 +0.00(+0.00%)
Jan 10, 2023 0.1964 0.1977 0.1850 0.1850 10,714 -0.01(-2.63%)
Jan 09, 2023 0.2014 0.2224 0.1797 0.1900 58,457 +0.00(+0.53%)
Jan 06, 2023 0.1710 0.1900 0.1697 0.1890 179,285 +0.01(+3.85%)
Jan 05, 2023 0.1840 0.1840 0.1601 0.1820 52,100 +0.00(+1.11%)
Jan 04, 2023 0.1582 0.1899 0.1582 0.1800 77,274 +0.01(+4.05%)
Jan 03, 2023 0.1820 0.1900 0.1683 0.1730 138,315 -0.00(-1.14%)
Dec 30, 2022 0.1900 0.1900 0.1663 0.1750 48,255 -0.01(-4.37%)
Dec 29, 2022 0.1635 0.1830 0.1635 0.1830 37,980 +0.01(+4.57%)
Dec 28, 2022 0.1900 0.1900 0.1600 0.1750 43,165 +0.00(+0.00%)
Dec 27, 2022 0.1900 0.1900 0.1600 0.1750 74,699 +0.00(+2.34%)
Dec 23, 2022 0.1550 0.1770 0.1530 0.1710 29,287 +0.01(+6.88%)
Dec 22, 2022 0.1795 0.1795 0.1440 0.1600 49,456 -0.01(-7.25%)
Dec 21, 2022 0.1849 0.1849 0.1666 0.1725 41,981 +0.01(+4.55%)
Dec 20, 2022 0.1423 0.1800 0.1351 0.1650 14,360 +0.01(+3.13%)
Dec 19, 2022 0.1736 0.1750 0.1510 0.1600 80,767 -0.02(-11.11%)
Dec 16, 2022 0.1675 0.1800 0.1650 0.1800 77,284 +0.01(+5.26%)
Dec 15, 2022 0.1788 0.1788 0.1600 0.1710 39,186 -0.01(-4.26%)
Dec 14, 2022 0.1714 0.1791 0.1599 0.1786 28,060 -0.00(-1.87%)
Dec 13, 2022 0.1650 0.1900 0.1617 0.1820 44,974 -0.01(-4.21%)
Dec 12, 2022 0.1919 0.1919 0.1680 0.1900 5,620 +0.01(+2.87%)
Dec 09, 2022 0.1866 0.1866 0.1753 0.1847 16,865 +0.01(+4.29%)
Dec 08, 2022 0.1430 0.1900 0.1430 0.1771 124,111 +0.03(+19.02%)
Dec 07, 2022 0.2020 0.2020 0.1488 0.1488 114,417 -0.04(-21.27%)
Dec 06, 2022 0.2090 0.2090 0.1690 0.1890 152,086 -0.00(-1.56%)
Dec 05, 2022 0.2060 0.2100 0.1898 0.1920 16,875 -0.01(-3.90%)
Dec 02, 2022 0.1900 0.2030 0.1835 0.1998 21,304 +0.01(+5.16%)
Dec 01, 2022 0.2050 0.2080 0.1900 0.1900 24,224 -0.01(-6.77%)
Nov 30, 2022 0.2055 0.2093 0.2038 0.2038 29,086 +0.00(+1.90%)
Nov 29, 2022 0.1991 0.2052 0.1857 0.2000 30,700 -0.00(-1.91%)
Nov 28, 2022 0.2080 0.2080 0.1765 0.2039 30,465 +0.03(+14.87%)
Nov 25, 2022 0.2007 0.2013 0.1775 0.1775 22,350 -0.02(-9.21%)
Nov 23, 2022 0.1931 0.2060 0.1775 0.1955 17,690 +0.01(+2.84%)
Nov 22, 2022 0.1838 0.1932 0.1790 0.1901 25,736 +0.00(+0.05%)
Nov 21, 2022 0.1976 0.2150 0.1900 0.1900 52,152 -0.01(-6.91%)
Nov 18, 2022 0.1961 0.2110 0.1908 0.2041 66,748 +0.00(+2.05%)
Nov 17, 2022 0.2000 0.2100 0.1983 0.2000 25,610 +0.00(+0.00%)
Nov 16, 2022 0.1978 0.2000 0.1978 0.2000 12,350 -0.00(-0.05%)
Nov 15, 2022 0.1900 0.2100 0.1900 0.2001 61,181 +0.01(+5.32%)
Nov 14, 2022 0.1705 0.2043 0.1705 0.1900 45,579 -0.00(-0.58%)
Nov 11, 2022 0.1910 0.2045 0.1910 0.1911 29,650 -0.01(-5.82%)
Nov 10, 2022 0.2025 0.2068 0.1984 0.2029 30,750 -0.00(-0.83%)
Nov 09, 2022 0.1993 0.2046 0.1992 0.2046 13,300 +0.00(+1.49%)
Nov 08, 2022 0.2160 0.2160 0.1946 0.2016 107,111 -0.01(-6.41%)
Nov 07, 2022 0.2150 0.2247 0.2075 0.2154 22,028 +0.01(+5.02%)
Nov 04, 2022 0.1941 0.2052 0.1940 0.2051 68,156 +0.01(+7.21%)
Nov 03, 2022 0.1913 0.1913 0.1900 0.1913 62,712 -0.00(-0.93%)
Nov 02, 2022 0.2030 0.2030 0.1910 0.1931 18,100 -0.00(-0.97%)
Nov 01, 2022 0.1970 0.1970 0.1794 0.1950 85,500 +0.01(+4.95%)
Oct 31, 2022 0.1776 0.2000 0.1736 0.1858 58,140 -0.00(-2.57%)
Oct 28, 2022 0.1700 0.1949 0.1671 0.1907 189,511 +0.02(+13.18%)
Oct 27, 2022 0.1800 0.1843 0.1685 0.1685 87,746 -0.01(-6.13%)
Oct 26, 2022 0.1854 0.1854 0.1774 0.1795 107,640 -0.00(-1.54%)
Oct 25, 2022 0.1776 0.1850 0.1750 0.1823 106,680 +0.00(+1.73%)
Oct 24, 2022 0.2090 0.2090 0.1775 0.1792 123,464 -0.00(-2.40%)
Oct 21, 2022 0.2000 0.2150 0.1836 0.1836 195,023 -0.03(-14.84%)
Oct 20, 2022 0.2230 0.2400 0.2100 0.2156 72,040 +0.02(+7.80%)
Oct 19, 2022 0.2390 0.2390 0.2000 0.2000 67,444 +0.00(+0.00%)
Oct 18, 2022 0.2000 0.2457 0.2000 0.2000 206,188 -0.03(-13.04%)
Oct 17, 2022 0.2109 0.2459 0.2100 0.2300 26,718 -0.01(-5.85%)
Oct 14, 2022 0.2000 0.2480 0.2000 0.2443 7,090 +0.02(+10.19%)
Oct 13, 2022 0.2215 0.2415 0.2100 0.2217 115,190 -0.01(-4.97%)
Oct 12, 2022 0.2281 0.2354 0.2200 0.2333 81,588 +0.00(+0.17%)
Oct 11, 2022 0.2400 0.2400 0.2234 0.2329 243,617 -0.02(-7.43%)
Oct 10, 2022 0.2500 0.2605 0.2497 0.2516 14,916 +0.01(+2.36%)
Oct 07, 2022 0.2518 0.2530 0.2400 0.2458 52,533 -0.01(-2.07%)
Oct 06, 2022 0.2709 0.2709 0.2496 0.2510 68,230 -0.01(-3.16%)
Oct 05, 2022 0.2336 0.2592 0.2332 0.2592 46,700 +0.00(+1.89%)
Oct 04, 2022 0.2655 0.2710 0.2391 0.2544 90,737 -0.01(-4.00%)
Oct 03, 2022 0.2250 0.2837 0.2250 0.2650 93,465 +0.02(+9.46%)
Sep 30, 2022 0.2522 0.2715 0.2110 0.2421 307,537 -0.01(-4.69%)
Sep 29, 2022 0.2700 0.2800 0.2481 0.2540 31,115 +0.00(+1.28%)
Sep 28, 2022 0.2285 0.2508 0.2350 0.2508 26,056 +0.02(+9.04%)
Sep 27, 2022 0.2428 0.2428 0.2300 0.2300 56,930 -0.01(-3.60%)
Sep 26, 2022 0.2710 0.2710 0.2364 0.2386 92,117 -0.03(-11.60%)
Sep 23, 2022 0.2949 0.2949 0.2637 0.2699 70,840 +0.01(+3.81%)
Sep 22, 2022 0.2720 0.2930 0.2482 0.2600 138,601 -0.01(-4.52%)
Sep 21, 2022 0.2717 0.2838 0.2678 0.2723 88,763 -0.02(-6.10%)
Sep 20, 2022 0.2789 0.2900 0.2687 0.2900 115,200 +0.01(+3.98%)
Sep 19, 2022 0.2820 0.2830 0.2589 0.2789 90,192 -0.01(-2.14%)
Sep 16, 2022 0.2830 0.2985 0.2830 0.2850 21,398 -0.01(-2.26%)
Sep 15, 2022 0.2627 0.2950 0.2627 0.2916 7,950 +0.00(+0.17%)
Sep 14, 2022 0.2999 0.2999 0.2880 0.2911 18,315 -0.00(-0.99%)
Sep 13, 2022 0.2981 0.2993 0.2900 0.2940 42,370 +0.01(+2.30%)
Sep 12, 2022 0.2883 0.3019 0.2800 0.2874 210,954 +0.00(+0.49%)
Sep 09, 2022 0.2768 0.2860 0.2752 0.2860 26,394 -0.00(-0.07%)
Sep 08, 2022 0.2900 0.2900 0.2806 0.2862 46,041 -0.00(-1.28%)
Sep 07, 2022 0.2885 0.2909 0.2806 0.2899 56,698 +0.01(+2.40%)
Sep 06, 2022 0.2700 0.2899 0.2700 0.2831 35,525 -0.00(-0.60%)
Sep 02, 2022 0.2920 0.2920 0.2500 0.2848 52,403 +0.01(+2.26%)
Sep 01, 2022 0.2800 0.3010 0.2500 0.2785 23,454 -0.00(-1.73%)
Aug 31, 2022 0.2827 0.2900 0.2700 0.2834 37,473 -0.01(-2.28%)
Aug 30, 2022 0.2487 0.2910 0.2487 0.2900 154,914 +0.03(+12.49%)
Aug 29, 2022 0.2653 0.2653 0.2518 0.2578 14,266 -0.01(-3.05%)
Aug 26, 2022 0.2800 0.2800 0.2521 0.2659 117,531 -0.01(-5.04%)
Aug 25, 2022 0.2657 0.2800 0.2657 0.2800 73,101 +0.01(+5.18%)
Aug 24, 2022 0.2833 0.2833 0.2450 0.2662 60,911 +0.01(+2.38%)
Aug 23, 2022 0.2500 0.2600 0.2228 0.2600 254,954 +0.01(+4.00%)
Aug 22, 2022 0.2800 0.2841 0.2500 0.2500 101,748 -0.03(-9.12%)
Aug 19, 2022 0.2720 0.2840 0.2720 0.2751 40,729 -0.00(-1.75%)
Aug 18, 2022 0.2796 0.2935 0.2750 0.2800 131,894 +0.00(+0.00%)
Aug 17, 2022 0.2886 0.2950 0.2800 0.2800 35,020 -0.02(-5.34%)
Aug 16, 2022 0.3070 0.3070 0.2700 0.2958 190,417 +0.01(+3.79%)
Aug 15, 2022 0.3110 0.3110 0.2768 0.2850 66,525 -0.00(-0.14%)
Aug 12, 2022 0.2892 0.2939 0.2700 0.2854 137,923 -0.01(-4.52%)
Aug 11, 2022 0.3190 0.3190 0.2900 0.2989 30,600 -0.00(-0.30%)
Aug 10, 2022 0.2992 0.3013 0.2902 0.2998 42,656 +0.00(+1.39%)
Aug 09, 2022 0.2965 0.3032 0.2872 0.2957 62,618 +0.01(+1.97%)
Aug 08, 2022 0.2900 0.2999 0.2725 0.2900 64,485 +0.00(+0.07%)
Aug 05, 2022 0.3000 0.3063 0.2803 0.2898 53,725 -0.01(-4.20%)
Aug 04, 2022 0.3225 0.3225 0.2700 0.3025 248,376 -0.01(-3.23%)
Aug 03, 2022 0.3150 0.3246 0.3098 0.3126 123,460 +0.01(+2.49%)
Aug 02, 2022 0.3080 0.3080 0.2900 0.3050 206,238 +0.02(+8.54%)
Aug 01, 2022 0.2800 0.2870 0.2750 0.2810 89,805 +0.00(+1.63%)
Jul 29, 2022 0.2700 0.2795 0.2629 0.2765 65,006 +0.01(+5.25%)
Jul 28, 2022 0.2531 0.2681 0.2375 0.2627 145,698 +0.01(+3.79%)
Jul 27, 2022 0.2562 0.2562 0.2425 0.2531 36,790 +0.00(+1.61%)
Jul 26, 2022 0.2500 0.2541 0.2450 0.2491 97,666 -0.00(-1.19%)
Jul 25, 2022 0.2465 0.2600 0.2357 0.2521 196,998 +0.01(+2.90%)
Jul 22, 2022 0.2161 0.2500 0.2161 0.2450 102,222 +0.03(+12.33%)
Jul 21, 2022 0.2338 0.2558 0.2141 0.2181 45,735 -0.00(-1.98%)
Jul 20, 2022 0.2724 0.2724 0.2100 0.2225 67,859 -0.02(-7.29%)
Jul 19, 2022 0.1780 0.2400 0.1780 0.2400 118,648 +0.03(+16.50%)
Jul 18, 2022 0.1931 0.2129 0.1931 0.2060 106,206 -0.00(-0.24%)
Jul 15, 2022 0.2004 0.2150 0.1990 0.2065 111,468 +0.01(+3.25%)
Jul 14, 2022 0.2000 0.2115 0.1865 0.2000 280,280 +0.00(+1.01%)
Jul 13, 2022 0.1950 0.1980 0.1765 0.1980 95,845 +0.02(+9.57%)
Jul 12, 2022 0.1800 0.1823 0.1747 0.1807 47,692 -0.00(-0.88%)
Jul 11, 2022 0.1789 0.1900 0.1635 0.1823 78,244 +0.01(+4.47%)
Jul 08, 2022 0.1783 0.1800 0.1662 0.1745 21,381 +0.00(+2.65%)
Jul 07, 2022 0.1725 0.1820 0.1654 0.1700 75,929 -0.01(-5.56%)
Jul 06, 2022 0.1535 0.1941 0.1535 0.1800 57,601 +0.01(+6.32%)
Jul 05, 2022 0.1960 0.1960 0.1570 0.1693 199,731 -0.03(-14.92%)
Jul 01, 2022 0.2221 0.2221 0.1910 0.1990 43,938 +0.00(+0.05%)
Jun 30, 2022 0.1979 0.2015 0.1800 0.1989 218,639 +0.01(+3.06%)
Jun 29, 2022 0.1975 0.1975 0.1900 0.1930 51,625 -0.00(-1.03%)
Jun 28, 2022 0.1940 0.1970 0.1851 0.1950 56,335 -0.00(-0.10%)
Jun 27, 2022 0.1930 0.1990 0.1930 0.1952 172,555 +0.00(+2.36%)
Jun 24, 2022 0.1950 0.1956 0.1850 0.1907 92,462 -0.00(-1.45%)
Jun 23, 2022 0.1988 0.1988 0.1900 0.1935 7,550 +0.00(+1.84%)
Jun 22, 2022 0.1900 0.2058 0.1900 0.1900 60,540 -0.00(-2.31%)
Jun 21, 2022 0.1900 0.1970 0.1852 0.1945 117,700 +0.01(+5.42%)
Jun 17, 2022 0.1944 0.1949 0.1780 0.1845 199,095 -0.01(-3.40%)
Jun 16, 2022 0.1845 0.1975 0.1845 0.1910 57,841 -0.00(-2.25%)
Jun 15, 2022 0.1969 0.1970 0.1900 0.1954 47,446 +0.00(+0.93%)
Jun 14, 2022 0.1959 0.1989 0.1864 0.1936 83,187 +0.00(+1.89%)
Jun 13, 2022 0.2200 0.2200 0.1800 0.1900 423,662 -0.03(-12.28%)
Jun 10, 2022 0.2099 0.2166 0.2000 0.2166 73,502 +0.01(+5.66%)
Jun 09, 2022 0.2130 0.2130 0.1948 0.2050 171,107 +0.00(+0.24%)
Jun 08, 2022 0.2130 0.2130 0.1897 0.2045 470,695 -0.01(-3.03%)
Jun 07, 2022 0.2300 0.2300 0.2000 0.2109 344,207 -0.02(-8.94%)
Jun 06, 2022 0.2311 0.2499 0.2200 0.2316 325,533 -0.01(-4.49%)
Jun 03, 2022 0.2350 0.2448 0.2160 0.2425 7,090 +0.00(+1.04%)
Jun 02, 2022 0.2500 0.2503 0.2351 0.2400 77,682 +0.01(+3.00%)
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.