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

Wi2Wi Corp (TSV: YTY )

0.0200 UNCHANGED
Last Price Updated: 3:58 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, 2017 0.1300 0.1400 0.1300 0.1350 116,500 +0.01(+3.85%)
May 30, 2017 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-3.70%)
May 29, 2017 0.1300 0.1350 0.1300 0.1350 25,000 +0.00(+0.00%)
May 26, 2017 0.1300 0.1350 0.1300 0.1350 51,823 +0.01(+3.85%)
May 25, 2017 0.1300 0.1300 0.1300 0.1300 13,900 +0.00(+0.00%)
May 24, 2017 0.1300 0.1300 0.1300 0.1300 30,000 +0.01(+8.33%)
May 23, 2017 0.1250 0.1250 0.1200 0.1200 13,000 -0.01(-4.00%)
May 19, 2017 0.1200 0.1300 0.1200 0.1250 76,754 +0.01(+8.70%)
May 18, 2017 0.1200 0.1250 0.1150 0.1150 296,817 +0.00(+0.00%)
May 17, 2017 0.1150 0.1200 0.1150 0.1150 64,500 +0.01(+4.55%)
May 16, 2017 0.1100 0.1100 0.1000 0.1100 213,500 -0.01(-4.35%)
May 15, 2017 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
May 12, 2017 0.1100 0.1150 0.1100 0.1100 82,500 +0.00(+0.00%)
May 11, 2017 0.1100 0.1100 0.1000 0.1100 60,176 +0.01(+4.76%)
May 09, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 04, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 03, 2017 0.1050 0.1050 0.1050 0.1050 138,500 +0.00(+5.00%)
May 02, 2017 0.1000 0.1000 0.1000 0.1000 96,500 +0.00(+0.00%)
May 01, 2017 0.1000 0.1000 0.1000 0.1000 140,000 +0.00(+0.00%)
Apr 28, 2017 0.1000 0.1000 0.1000 0.1000 94,000 -0.00(-4.76%)
Apr 27, 2017 0.1050 0.1050 0.1050 0.1050 52,400 +0.01(+10.53%)
Apr 26, 2017 0.0950 0.0950 0.0950 0.0950 55,000 -0.01(-9.52%)
Apr 25, 2017 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+5.00%)
Apr 24, 2017 0.0950 0.1000 0.0950 0.1000 187,000 +0.01(+11.11%)
Apr 21, 2017 0.0950 0.0950 0.0900 0.0900 119,000 -0.01(-10.00%)
Apr 20, 2017 0.1100 0.1100 0.0950 0.1000 608,500 -0.01(-9.09%)
Apr 19, 2017 0.1100 0.1100 0.1100 0.1100 30,000 -0.01(-4.35%)
Apr 18, 2017 0.1100 0.1150 0.1100 0.1150 44,500 +0.01(+4.55%)
Apr 17, 2017 0.1050 0.1100 0.1050 0.1100 80,700 +0.01(+4.76%)
Apr 13, 2017 0.1100 0.1100 0.0950 0.1050 74,000 +0.01(+16.67%)
Apr 12, 2017 0.1000 0.1000 0.0900 0.0900 22,250 -0.01(-10.00%)
Apr 11, 2017 0.0950 0.1000 0.0950 0.1000 42,000 +0.01(+11.11%)
Apr 10, 2017 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Apr 07, 2017 0.0800 0.0900 0.0800 0.0900 35,494 +0.00(+0.00%)
Apr 06, 2017 0.0750 0.0900 0.0750 0.0900 84,480 +0.00(+0.00%)
Apr 05, 2017 0.0850 0.0900 0.0850 0.0900 104,000 +0.00(+0.00%)
Apr 04, 2017 0.1050 0.1050 0.0900 0.0900 319,050 -0.02(-18.18%)
Apr 03, 2017 0.1100 0.1100 0.1100 0.1100 1,400 +0.00(+0.00%)
Mar 31, 2017 0.1100 0.1100 0.1100 0.1100 4,950 -0.01(-4.35%)
Mar 30, 2017 0.1150 0.1150 0.1150 0.1150 11,250 +0.01(+4.55%)
Mar 29, 2017 0.1100 0.1100 0.1100 0.1100 27,715 +0.00(+0.00%)
Mar 27, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 24, 2017 0.1200 0.1200 0.1150 0.1200 22,000 +0.00(+4.35%)
Mar 23, 2017 0.1150 0.1150 0.1150 0.1150 43,000 +0.01(+4.55%)
Mar 22, 2017 0.1150 0.1150 0.1100 0.1100 17,000 -0.01(-8.33%)
Mar 21, 2017 0.1050 0.1200 0.1050 0.1200 590,400 +0.00(+4.35%)
Mar 20, 2017 0.1150 0.1150 0.1150 0.1150 5,600 +0.00(+0.00%)
Mar 17, 2017 0.1100 0.1150 0.1050 0.1150 45,000 +0.00(+0.00%)
Mar 16, 2017 0.1100 0.1150 0.1100 0.1150 149,600 +0.01(+4.55%)
Mar 15, 2017 0.1050 0.1100 0.1050 0.1100 195,500 +0.01(+10.00%)
Mar 14, 2017 0.1050 0.1050 0.1000 0.1000 99,500 -0.00(-4.76%)
Mar 13, 2017 0.1000 0.1050 0.1000 0.1050 166,700 +0.00(+0.00%)
Mar 10, 2017 0.0950 0.1050 0.0950 0.1050 48,500 +0.00(+5.00%)
Mar 09, 2017 0.1000 0.1050 0.0900 0.1000 313,328 +0.00(+0.00%)
Mar 08, 2017 0.0950 0.1000 0.0950 0.1000 503,000 +0.01(+11.11%)
Mar 07, 2017 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-5.26%)
Mar 06, 2017 0.0950 0.1000 0.0900 0.0950 120,000 +0.00(+0.00%)
Mar 03, 2017 0.0950 0.0950 0.0950 0.0950 19,000 +0.01(+5.56%)
Mar 02, 2017 0.0900 0.0900 0.0900 0.0900 200,352 -0.01(-10.00%)
Mar 01, 2017 0.0950 0.1000 0.0900 0.1000 211,300 +0.01(+11.11%)
Feb 28, 2017 0.1000 0.1000 0.0900 0.0900 101,500 -0.01(-10.00%)
Feb 27, 2017 0.0900 0.1000 0.0900 0.1000 10,000 +0.01(+11.11%)
Feb 24, 2017 0.0900 0.0950 0.0800 0.0900 428,000 -0.01(-5.26%)
Feb 23, 2017 0.0900 0.0950 0.0900 0.0950 156,800 +0.01(+11.76%)
Feb 22, 2017 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Feb 21, 2017 0.0850 0.0850 0.0850 0.0850 149,880 +0.01(+6.25%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 16, 2017 0.0750 0.0800 0.0750 0.0750 110,000 +0.00(+0.00%)
Feb 15, 2017 0.0750 0.0800 0.0750 0.0750 102,000 +0.00(+7.14%)
Feb 14, 2017 0.0750 0.0800 0.0600 0.0700 532,050 +0.00(+0.00%)
Feb 13, 2017 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Feb 10, 2017 0.0700 0.0750 0.0700 0.0750 992,584 +0.00(+7.14%)
Feb 09, 2017 0.0700 0.0700 0.0700 0.0700 296,000 +0.00(+0.00%)
Feb 08, 2017 0.0650 0.0700 0.0650 0.0700 82,000 +0.01(+7.69%)
Feb 07, 2017 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Feb 06, 2017 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Feb 03, 2017 0.0600 0.0700 0.0600 0.0700 187,000 +0.00(+0.00%)
Feb 02, 2017 0.0650 0.0700 0.0600 0.0700 225,000 +0.00(+0.00%)
Feb 01, 2017 0.0700 0.0700 0.0700 0.0700 116,000 +0.01(+7.69%)
Jan 31, 2017 0.0600 0.0650 0.0600 0.0650 289,000 -0.01(-7.14%)
Jan 30, 2017 0.0650 0.0700 0.0650 0.0700 161,000 +0.00(+0.00%)
Jan 27, 2017 0.0600 0.0700 0.0600 0.0700 181,333 +0.01(+7.69%)
Jan 26, 2017 0.0650 0.0650 0.0650 0.0650 31,500 +0.00(+0.00%)
Jan 25, 2017 0.0650 0.0650 0.0650 0.0650 1,250 +0.00(+0.00%)
Jan 24, 2017 0.0650 0.0650 0.0600 0.0650 135,000 +0.00(+0.00%)
Jan 23, 2017 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Jan 20, 2017 0.0600 0.0650 0.0600 0.0650 79,000 +0.01(+8.33%)
Jan 19, 2017 0.0650 0.0650 0.0600 0.0600 58,000 -0.01(-7.69%)
Jan 18, 2017 0.0650 0.0650 0.0650 0.0650 238,500 +0.00(+0.00%)
Jan 17, 2017 0.0600 0.0650 0.0600 0.0650 101,000 +0.01(+8.33%)
Jan 16, 2017 0.0600 0.0600 0.0600 0.0600 250,600 +0.00(+9.09%)
Jan 13, 2017 0.0550 0.0550 0.0550 0.0550 43,600 +0.00(+0.00%)
Jan 12, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jan 10, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 09, 2017 0.0550 0.0550 0.0500 0.0550 202,000 +0.00(+10.00%)
Jan 06, 2017 0.0500 0.0500 0.0500 0.0500 100,025 +0.00(+0.00%)
Jan 05, 2017 0.0500 0.0500 0.0500 0.0500 267,000 +0.00(+0.00%)
Jan 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 29, 2016 0.0500 0.0550 0.0500 0.0500 739,555 +0.01(+11.11%)
Dec 28, 2016 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Dec 22, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 21, 2016 0.0400 0.0450 0.0400 0.0450 257,000 +0.01(+28.57%)
Dec 20, 2016 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-12.50%)
Dec 16, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0400 0.0400 0.0400 24,755 +0.00(+0.00%)
Dec 14, 2016 0.0400 0.0400 0.0400 0.0400 365,000 +0.00(+0.00%)
Dec 13, 2016 0.0400 0.0400 0.0400 0.0400 13,008 +0.00(+0.00%)
Dec 09, 2016 0.0400 0.0400 0.0400 880 +0.00(+0.00%)
Dec 08, 2016 0.0400 0.0450 0.0400 0.0400 313,375 +0.00(+0.00%)
Dec 07, 2016 0.0400 0.0400 0.0400 0.0400 334,000 -0.00(-11.11%)
Dec 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 01, 2016 0.0450 0.0450 0.0450 0.0450 264,150 +0.00(+0.00%)
Nov 30, 2016 0.0400 0.0450 0.0400 0.0450 293,100 +0.01(+28.57%)
Nov 29, 2016 0.0400 0.0400 0.0350 0.0350 540,000 -0.00(-12.50%)
Nov 28, 2016 0.0400 0.0400 0.0350 0.0400 63,000 +0.00(+14.29%)
Nov 25, 2016 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Nov 24, 2016 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Nov 23, 2016 0.0350 0.0350 0.0350 0.0350 66,000 +0.00(+0.00%)
Nov 22, 2016 0.0400 0.0400 0.0350 0.0350 330,000 -0.00(-12.50%)
Nov 21, 2016 0.0400 0.0400 0.0400 0.0400 87,201 -0.00(-11.11%)
Nov 17, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 16, 2016 0.0450 0.0450 0.0450 0.0450 4,270 +0.00(+0.00%)
Nov 15, 2016 0.0550 0.0550 0.0450 0.0450 198,000 -0.01(-10.00%)
Nov 14, 2016 0.0500 0.0500 0.0450 0.0500 446,201 +0.00(+0.00%)
Nov 09, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 08, 2016 0.0500 0.0550 0.0500 0.0500 67,000 +0.00(+0.00%)
Nov 04, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 03, 2016 0.0500 0.0500 0.0500 0.0500 154,500 -0.00(-9.09%)
Nov 02, 2016 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Nov 01, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Oct 31, 2016 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Oct 27, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 26, 2016 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+10.00%)
Oct 25, 2016 0.0550 0.0550 0.0500 0.0500 19,000 +0.00(+0.00%)
Oct 24, 2016 0.0550 0.0550 0.0500 0.0500 227,000 -0.01(-16.67%)
Oct 21, 2016 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+9.09%)
Oct 20, 2016 0.0550 0.0550 0.0550 0.0550 90,000 -0.00(-8.33%)
Oct 19, 2016 0.0550 0.0600 0.0550 0.0600 254,176 -0.01(-7.69%)
Oct 18, 2016 0.0600 0.0650 0.0600 0.0650 62,000 +0.00(+0.00%)
Oct 17, 2016 0.0600 0.0650 0.0550 0.0650 143,500 +0.01(+8.33%)
Oct 14, 2016 0.0600 0.0800 0.0600 0.0600 3,203,815 +0.00(+9.09%)
Oct 12, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 11, 2016 0.0550 0.0600 0.0550 0.0600 250,000 +0.00(+9.09%)
Oct 06, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 05, 2016 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Oct 04, 2016 0.0500 0.0500 0.0450 0.0500 126,000 +0.00(+0.00%)
Oct 03, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2016 0.0500 0.0500 0.0500 0.0500 215,000 +0.00(+0.00%)
Sep 29, 2016 0.0500 0.0500 0.0500 0.0500 370,000 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 27, 2016 0.0500 0.0500 0.0500 0.0500 6,500 +0.01(+11.11%)
Sep 26, 2016 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-18.18%)
Sep 23, 2016 0.0450 0.0550 0.0450 0.0550 16,000 +0.00(+0.00%)
Sep 22, 2016 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+10.00%)
Sep 21, 2016 0.0500 0.0500 0.0500 0.0500 188,000 +0.00(+0.00%)
Sep 19, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 12, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 08, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 06, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 02, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 31, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2016 0.0550 0.0550 0.0550 0.0550 20,500 +0.00(+0.00%)
Aug 29, 2016 0.0550 0.0550 0.0550 0.0550 73,546 -0.00(-8.33%)
Aug 26, 2016 0.0700 0.0700 0.0600 0.0600 200,516 -0.01(-14.29%)
Aug 25, 2016 0.0650 0.0700 0.0650 0.0700 46,200 +0.01(+7.69%)
Aug 24, 2016 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Aug 23, 2016 0.0650 0.0650 0.0600 0.0600 141,954 +0.00(+0.00%)
Aug 22, 2016 0.0650 0.0650 0.0600 0.0600 156,500 -0.01(-14.29%)
Aug 19, 2016 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Aug 18, 2016 0.0700 0.0700 0.0700 0.0700 68,550 -0.00(-6.67%)
Aug 17, 2016 0.0700 0.0750 0.0700 0.0750 128,000 +0.00(+7.14%)
Aug 16, 2016 0.0650 0.0700 0.0650 0.0700 96,268 +0.01(+7.69%)
Aug 15, 2016 0.0650 0.0650 0.0650 0.0650 22,000 -0.01(-7.14%)
Aug 12, 2016 0.0700 0.0750 0.0700 0.0700 169,000 +0.00(+0.00%)
Aug 11, 2016 0.0650 0.0700 0.0650 0.0700 85,500 +0.00(+0.00%)
Aug 10, 2016 0.0650 0.0700 0.0650 0.0700 122,900 +0.01(+7.69%)
Aug 09, 2016 0.0650 0.0700 0.0650 0.0650 275,000 -0.01(-7.14%)
Aug 08, 2016 0.0600 0.0700 0.0550 0.0700 451,500 +0.02(+27.27%)
Aug 05, 2016 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Aug 04, 2016 0.0550 0.0600 0.0550 0.0600 208,443 +0.00(+0.00%)
Aug 03, 2016 0.0600 0.0600 0.0600 0.0600 3,300 +0.00(+0.00%)
Jul 29, 2016 0.0600 0.0600 0.0600 30 +0.00(+9.09%)
Jul 28, 2016 0.0550 0.0550 0.0550 0.0550 24,476 -0.00(-8.33%)
Jul 27, 2016 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Jul 25, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 22, 2016 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Jul 21, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 18, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 15, 2016 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Jul 14, 2016 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Jul 13, 2016 0.0650 0.0700 0.0650 0.0650 434,167 +0.01(+8.33%)
Jul 12, 2016 0.0650 0.0650 0.0600 0.0600 20,380 +0.00(+0.00%)
Jul 11, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 08, 2016 0.0650 0.0650 0.0600 0.0600 14,100 +0.00(+0.00%)
Jul 07, 2016 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Jul 04, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 30, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 27, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 24, 2016 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jun 23, 2016 0.0600 0.0600 0.0600 0.0600 35,000 -0.01(-7.69%)
Jun 22, 2016 0.0600 0.0650 0.0600 0.0650 209,000 +0.01(+8.33%)
Jun 21, 2016 0.0550 0.0600 0.0550 0.0600 78,000 +0.00(+9.09%)
Jun 20, 2016 0.0550 0.0550 0.0550 0.0550 8,500 +0.00(+0.00%)
Jun 17, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jun 16, 2016 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Jun 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 10, 2016 0.0550 0.0550 0.0550 0.0550 377,000 -0.00(-8.33%)
Jun 09, 2016 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jun 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2016 0.0600 0.0600 0.0600 0.0600 229,500 +0.00(+0.00%)
Jun 03, 2016 0.0600 0.0600 0.0600 0.0600 247,000 -0.01(-7.69%)
Jun 02, 2016 0.0650 0.0650 0.0650 0.0650 73,000 +0.00(+0.00%)
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.