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

Le Chateau Inc (TSV: CTU )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 0.0300 0.0300 0.0200 0.0200 67,800 -0.01(-33.33%)
May 28, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
May 27, 2020 0.0300 0.0300 0.0250 0.0300 66,000 +0.00(+0.00%)
May 26, 2020 0.0250 0.0300 0.0250 0.0300 271,000 +0.00(+0.00%)
May 25, 2020 0.0300 0.0300 0.0300 0.0300 191,000 -0.01(-25.00%)
May 22, 2020 0.0400 0.0400 0.0400 0.0400 10,499 +0.00(+14.29%)
May 20, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 19, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
May 15, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 14, 2020 0.0400 0.0400 0.0350 0.0400 12,000 +0.00(+0.00%)
May 12, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 11, 2020 0.0450 0.0450 0.0450 191 +0.00(+0.00%)
May 08, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
May 07, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.01(+28.57%)
May 06, 2020 0.0450 0.0450 0.0350 0.0350 65,100 -0.02(-36.36%)
May 05, 2020 0.0450 0.0550 0.0450 0.0550 34,079 +0.01(+37.50%)
May 04, 2020 0.0500 0.0500 0.0400 0.0400 26,000 -0.00(-11.11%)
May 01, 2020 0.0500 0.0500 0.0350 0.0450 179,130 -0.02(-30.77%)
Apr 30, 2020 0.0500 0.0750 0.0500 0.0650 62,072 +0.01(+30.00%)
Apr 29, 2020 0.0400 0.0500 0.0400 0.0500 116,018 +0.01(+25.00%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 23, 2020 0.0400 0.0450 0.0400 0.0450 20,999 +0.01(+28.57%)
Apr 22, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 3,116 +0.00(+0.00%)
Apr 17, 2020 0.0300 0.0300 0.0300 0.0300 5,299 +0.00(+0.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 550 +0.00(+0.00%)
Apr 15, 2020 0.0300 0.0300 0.0300 0.0300 3,900 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Mar 23, 2020 0.0350 0.0350 0.0350 0.0350 7,500 +0.01(+16.67%)
Mar 16, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Feb 10, 2020 0.0350 0.0400 0.0350 0.0350 22,400 -0.00(-12.50%)
Feb 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 29, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 20, 2020 0.0400 0.0400 0.0400 0.0400 6,600 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 14, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jan 13, 2020 0.0350 0.0350 0.0350 0.0350 43,000 +0.00(+0.00%)
Jan 10, 2020 0.0400 0.0400 0.0350 0.0350 8,250 -0.00(-12.50%)
Jan 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 03, 2020 0.0400 0.0450 0.0400 0.0400 65,000 -0.04(-50.00%)
Jan 02, 2020 0.0450 0.0800 0.0400 0.0800 101,000 +0.04(+77.78%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 30, 2019 0.0400 0.0400 0.0250 0.0400 140,000 -0.00(-11.11%)
Dec 27, 2019 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Dec 23, 2019 0.0450 0.0450 0.0450 0 -0.04(-50.00%)
Dec 20, 2019 0.0350 0.0900 0.0300 0.0900 77,000 +0.04(+100.00%)
Dec 19, 2019 0.0450 0.0450 0.0450 0.0450 1,555 +0.00(+0.00%)
Dec 18, 2019 0.0450 0.0450 0.0400 0.0450 126,800 +0.00(+0.00%)
Dec 17, 2019 0.0500 0.0500 0.0450 0.0450 12,000 -0.01(-10.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 06, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.01(+20.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 02, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Nov 29, 2019 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Nov 27, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 26, 2019 0.0550 0.0550 0.0550 1,166 +0.00(+0.00%)
Nov 15, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 29, 2019 0.0500 0.0500 0.0500 0 -0.04(-44.44%)
Oct 28, 2019 0.0600 0.0900 0.0500 0.0900 13,000 +0.03(+50.00%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.02(+27.27%)
Oct 16, 2019 0.0550 0.0550 0.0550 0.0550 3,500 -0.02(-21.43%)
Oct 15, 2019 0.0600 0.0700 0.0600 0.0700 2,000 +0.01(+7.69%)
Oct 10, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 01, 2019 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 30, 2019 0.0850 0.0850 0.0850 300 +0.00(+0.00%)
Sep 27, 2019 0.0850 0.0850 0.0850 350 +0.00(+0.00%)
Sep 23, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 19, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 18, 2019 0.0850 0.0850 0.0850 0.0850 24,000 +0.00(+0.00%)
Sep 16, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 13, 2019 0.0850 0.0850 0.0850 0.0850 917 -0.02(-22.73%)
Sep 12, 2019 0.1100 0.1100 0.1100 0.1100 1,665 -0.01(-4.35%)
Sep 11, 2019 0.1150 0.1150 0.1150 0.1150 4,480 -0.00(-4.17%)
Sep 10, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.03(+41.18%)
Sep 09, 2019 0.1000 0.1000 0.0850 0.0850 36,000 +0.00(+0.00%)
Sep 06, 2019 0.0950 0.1000 0.0850 0.0850 5,636 +0.00(+0.00%)
Sep 05, 2019 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Aug 23, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 21, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 20, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Aug 19, 2019 0.0950 0.0950 0.0900 0.0900 2,000 -0.01(-5.26%)
Aug 15, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 13, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 07, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 06, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.03(-25.00%)
Jul 31, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 30, 2019 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Jul 29, 2019 0.1200 0.1200 0.1150 0.1200 17,000 +0.02(+20.00%)
Jul 26, 2019 0.1000 0.1200 0.1000 0.1000 64,700 +0.00(+0.00%)
Jul 25, 2019 0.0750 0.1000 0.0750 0.1000 46,300 +0.03(+42.86%)
Jul 24, 2019 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0700 0.0700 2,429 +0.01(+16.67%)
Jul 22, 2019 0.0750 0.0750 0.0600 0.0600 36,000 -0.01(-14.29%)
Jul 19, 2019 0.0550 0.0750 0.0550 0.0700 104,634 +0.02(+40.00%)
Jul 18, 2019 0.0450 0.0500 0.0450 0.0500 44,675 +0.01(+25.00%)
Jul 17, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jul 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 08, 2019 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-11.11%)
Jul 05, 2019 0.0500 0.0500 0.0300 0.0450 41,000 -0.01(-10.00%)
Jul 04, 2019 0.0550 0.0550 0.0500 0.0500 74,250 +0.01(+25.00%)
Jul 03, 2019 0.0400 0.0400 0.0400 0.0400 45,600 +0.00(+14.29%)
Jun 28, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 20, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 19, 2019 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Jun 18, 2019 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Jun 14, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 13, 2019 0.0300 0.0300 0.0300 0.0300 281,125 +0.00(+20.00%)
Jun 12, 2019 0.0350 0.0350 0.0200 0.0250 2,378,100 -0.01(-37.50%)
Jun 11, 2019 0.0400 0.0400 0.0400 0.0400 126,000 -0.00(-11.11%)
Jun 10, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0450 0.0450 48,000 +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.