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

Genelink Inc (OP: GNLKQ )

0.0001 UNCHANGED
Last Price Updated: 2:15 PM EDT, Jun 30, 2022 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, 2014 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
May 28, 2014 0.0012 0.0012 0.0008 0.0010 1,825,000 -0.00(-16.67%)
May 22, 2014 0.0012 0.0012 0.0012 0 -0.00(-33.33%)
May 21, 2014 0.0014 0.0018 0.0014 0.0018 230,000 +0.00(+63.64%)
May 20, 2014 0.0011 0.0011 0.0011 0.0011 6,500 +0.00(+0.00%)
May 19, 2014 0.0011 0.0011 0.0011 0.0011 10,000 -0.00(-21.43%)
May 15, 2014 0.0014 0.0014 0.0014 0.0014 0 +0.00(+27.27%)
May 13, 2014 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 12, 2014 0.0012 0.0012 0.0011 0.0011 495,000 -0.00(-15.38%)
May 08, 2014 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
May 06, 2014 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
May 02, 2014 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 30, 2014 0.0013 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Apr 29, 2014 0.0016 0.0016 0.0015 0.0015 510,400 -0.00(-6.25%)
Apr 28, 2014 0.0020 0.0038 0.0016 0.0016 3,340,666 -0.00(-23.81%)
Apr 25, 2014 0.0015 0.0021 0.0015 0.0021 748,000 +0.00(+31.25%)
Apr 24, 2014 0.0018 0.0018 0.0015 0.0016 233,118 -0.00(-15.79%)
Apr 23, 2014 0.0029 0.0029 0.0013 0.0019 3,355,400 -0.00(-29.63%)
Apr 22, 2014 0.0026 0.0027 0.0026 0.0027 24,091 +0.00(+8.00%)
Apr 21, 2014 0.0040 0.0040 0.0025 0.0025 60,300 -0.00(-37.50%)
Apr 17, 2014 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Apr 16, 2014 0.0040 0.0040 0.0040 0.0040 500 +0.00(+0.00%)
Apr 15, 2014 0.0040 0.0040 0.0040 0.0040 49,209 +0.00(+0.00%)
Apr 14, 2014 0.0040 0.0050 0.0040 0.0040 127,000 -0.00(-20.00%)
Apr 11, 2014 0.0053 0.0055 0.0045 0.0050 0 -0.00(-13.79%)
Apr 09, 2014 0.0058 0.0058 0.0058 0 +0.00(+1.75%)
Apr 08, 2014 0.0057 0.0057 0.0057 0.0057 3,644 +0.00(+11.76%)
Apr 04, 2014 0.0051 0.0051 0.0051 0 -0.00(-40.00%)
Apr 02, 2014 0.0085 0.0085 0.0085 0 -0.00(-14.14%)
Apr 01, 2014 0.0051 0.0099 0.0051 0.0099 6,191 +0.00(+98.00%)
Mar 31, 2014 0.0060 0.0060 0.0050 0.0050 297,673 -0.00(-37.50%)
Mar 27, 2014 0.0080 0.0080 0.0080 0 +0.00(+31.15%)
Mar 26, 2014 0.0061 0.0061 0.0061 0.0061 667 +0.00(+0.00%)
Mar 24, 2014 0.0061 0.0061 0.0061 0 -0.00(-23.75%)
Mar 20, 2014 0.0080 0.0080 0.0080 0.0080 0 +0.00(+11.11%)
Mar 19, 2014 0.0072 0.0072 0.0072 0.0072 30,000 +0.00(+44.00%)
Mar 18, 2014 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+0.00%)
Mar 14, 2014 0.0050 0.0050 0.0050 0 -0.00(-3.85%)
Mar 13, 2014 0.0052 0.0052 0.0052 0.0052 1,750 +0.00(+0.00%)
Mar 12, 2014 0.0051 0.0052 0.0051 0.0052 350 -0.00(-1.89%)
Mar 11, 2014 0.0053 0.0053 0.0053 0.0053 42,000 -0.00(-27.40%)
Mar 04, 2014 0.0073 0.0073 0.0073 0 +0.00(+21.67%)
Mar 03, 2014 0.0060 0.0060 0.0051 0.0060 86,289 +0.00(+0.00%)
Feb 26, 2014 0.0060 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Feb 24, 2014 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Feb 20, 2014 0.0051 0.0051 0.0051 0 -0.00(-10.53%)
Feb 19, 2014 0.0057 0.0057 0.0057 0.0057 18,000 +0.00(+11.76%)
Feb 18, 2014 0.0051 0.0051 0.0051 0.0051 14,000 -0.00(-30.14%)
Feb 14, 2014 0.0073 0.0073 0.0073 0 +0.00(+12.31%)
Feb 06, 2014 0.0065 0.0065 0.0065 0 +0.00(+27.45%)
Feb 05, 2014 0.0051 0.0051 0.0051 0 -0.00(-15.00%)
Feb 04, 2014 0.0060 0.0060 0.0060 0.0060 2,000 -0.00(-17.81%)
Feb 03, 2014 0.0069 0.0073 0.0069 0.0073 160,470 +0.00(+21.67%)
Jan 31, 2014 0.0060 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Jan 27, 2014 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
Jan 23, 2014 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Jan 17, 2014 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Jan 16, 2014 0.0072 0.0080 0.0072 0.0080 20,000 +0.00(+14.29%)
Jan 15, 2014 0.0070 0.0070 0.0070 0.0070 4,000 -0.00(-6.67%)
Jan 14, 2014 0.0075 0.0075 0.0075 0.0075 1,000 +0.00(+7.14%)
Jan 13, 2014 0.0096 0.0096 0.0070 0.0070 29,200 -0.00(-27.84%)
Jan 10, 2014 0.0097 0.0097 0.0097 0.0097 3,100 +0.00(+90.20%)
Jan 09, 2014 0.0097 0.0097 0.0051 0.0051 9,000 +0.00(+0.00%)
Jan 07, 2014 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Jan 06, 2014 0.0051 0.0051 0.0051 0.0051 400 -0.00(-1.92%)
Jan 02, 2014 0.0052 0.0052 0.0052 0.0052 0 +0.00(+1.96%)
Dec 31, 2013 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Dec 30, 2013 0.0051 0.0051 0.0051 0.0051 48,400 +0.00(+0.00%)
Dec 27, 2013 0.0070 0.0100 0.0051 0.0051 0 +0.00(+0.00%)
Dec 26, 2013 0.0051 0.0051 0.0051 0.0051 19,822 +0.00(+0.00%)
Dec 23, 2013 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Dec 20, 2013 0.0051 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Dec 18, 2013 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Dec 17, 2013 0.0051 0.0051 0.0051 0.0051 1,000 +0.00(+0.00%)
Dec 16, 2013 0.0055 0.0055 0.0051 0.0051 221,801 -0.00(-7.27%)
Dec 13, 2013 0.0055 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Dec 12, 2013 0.0055 0.0055 0.0055 0.0055 50,000 +0.00(+0.00%)
Dec 11, 2013 0.0055 0.0065 0.0055 0.0055 29,640 +0.00(+0.00%)
Dec 10, 2013 0.0055 0.0055 0.0055 0.0055 75,013 +0.00(+0.00%)
Dec 09, 2013 0.0055 0.0055 0.0055 0.0055 5,000 +0.00(+0.00%)
Dec 06, 2013 0.0055 0.0055 0.0055 0.0055 27,300 +0.00(+0.00%)
Dec 05, 2013 0.0065 0.0065 0.0055 0.0055 10,140 +0.00(+0.00%)
Dec 04, 2013 0.0055 0.0055 0.0055 0.0055 18,000 -0.00(-15.38%)
Dec 03, 2013 0.0056 0.0065 0.0055 0.0065 240,000 +0.00(+0.00%)
Dec 02, 2013 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+0.00%)
Nov 26, 2013 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Nov 25, 2013 0.0055 0.0070 0.0055 0.0070 159,097 +0.00(+22.81%)
Nov 18, 2013 0.0057 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Nov 15, 2013 0.0064 0.0064 0.0057 0.0057 340,542 +0.00(+0.00%)
Nov 14, 2013 0.0057 0.0057 0.0057 0.0057 600 +0.00(+0.00%)
Nov 04, 2013 0.0057 0.0057 0.0057 0 -0.00(-18.57%)
Nov 01, 2013 0.0092 0.0092 0.0070 0.0070 100,000 +0.00(+9.37%)
Oct 31, 2013 0.0064 0.0064 0.0064 0.0064 2,500 +0.00(+12.28%)
Oct 29, 2013 0.0057 0.0057 0.0057 0 -0.00(-1.72%)
Oct 28, 2013 0.0092 0.0092 0.0055 0.0058 2,600 -0.00(-36.96%)
Oct 25, 2013 0.0092 0.0092 0.0092 0.0092 5,000 +0.00(+61.40%)
Oct 24, 2013 0.0053 0.0057 0.0053 0.0057 62,200 +0.00(+7.55%)
Oct 22, 2013 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Oct 21, 2013 0.0053 0.0053 0.0053 0.0053 25,000 +0.00(+0.00%)
Oct 18, 2013 0.0053 0.0053 0.0053 0.0053 311 +0.00(+0.00%)
Oct 15, 2013 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Oct 10, 2013 0.0053 0.0053 0.0053 0 +0.00(+1.92%)
Oct 07, 2013 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Oct 04, 2013 0.0052 0.0052 0.0052 0.0052 334 -0.00(-18.75%)
Oct 02, 2013 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Sep 26, 2013 0.0064 0.0064 0.0064 0 +0.00(+25.49%)
Sep 24, 2013 0.0051 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Sep 23, 2013 0.0053 0.0053 0.0051 0.0051 41,600 -0.00(-3.77%)
Sep 20, 2013 0.0053 0.0053 0.0053 0.0053 34,400 +0.00(+0.00%)
Sep 19, 2013 0.0053 0.0053 0.0053 0.0053 24,000 +0.00(+0.00%)
Sep 17, 2013 0.0053 0.0053 0.0053 0 +0.00(+3.92%)
Sep 13, 2013 0.0051 0.0051 0.0051 0.0051 0 -0.00(-36.25%)
Sep 11, 2013 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 10, 2013 0.0060 0.0080 0.0060 0.0080 10,600 +0.00(+60.00%)
Sep 09, 2013 0.0075 0.0080 0.0050 0.0050 10,600 -0.00(-37.50%)
Sep 05, 2013 0.0080 0.0080 0.0080 0 +0.00(+29.03%)
Sep 04, 2013 0.0062 0.0062 0.0062 0.0062 11,000 +0.00(+0.00%)
Sep 03, 2013 0.0062 0.0062 0.0062 0.0062 100 +0.00(+0.00%)
Aug 30, 2013 0.0062 0.0062 0.0062 0.0062 9,000 -0.00(-22.50%)
Aug 29, 2013 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+29.03%)
Aug 28, 2013 0.0080 0.0080 0.0062 0.0062 52,500 -0.00(-22.50%)
Aug 27, 2013 0.0080 0.0082 0.0080 0.0080 56,000 +0.00(+45.45%)
Aug 23, 2013 0.0055 0.0055 0.0055 0.0055 0 -0.00(-42.71%)
Aug 21, 2013 0.0096 0.0096 0.0096 0 +0.00(+77.78%)
Aug 20, 2013 0.0070 0.0070 0.0054 0.0054 15,000 -0.00(-22.86%)
Aug 19, 2013 0.0062 0.0070 0.0055 0.0070 62,000 -0.00(-33.33%)
Aug 15, 2013 0.0105 0.0105 0.0105 0 +0.01(+105.88%)
Aug 13, 2013 0.0051 0.0051 0.0051 0.0051 0 -0.00(-27.14%)
Aug 12, 2013 0.0070 0.0070 0.0070 0.0070 11,500 +0.00(+16.67%)
Aug 07, 2013 0.0060 0.0060 0.0060 0 -0.00(-33.33%)
Aug 06, 2013 0.0100 0.0100 0.0090 0.0090 115,850 -0.01(-39.60%)
Aug 05, 2013 0.0069 0.0149 0.0069 0.0149 8,500 +0.01(+115.94%)
Aug 02, 2013 0.0069 0.0069 0.0069 0.0069 814 +0.00(+0.00%)
Aug 01, 2013 0.0075 0.0075 0.0069 0.0069 25,500 +0.00(+0.00%)
Jul 30, 2013 0.0069 0.0069 0.0069 0 -0.00(-8.00%)
Jul 29, 2013 0.0075 0.0075 0.0069 0.0075 67,900 +0.00(+17.19%)
Jul 26, 2013 0.0064 0.0064 0.0064 0.0064 1,500 +0.00(+3.23%)
Jul 25, 2013 0.0062 0.0066 0.0062 0.0062 85,000 +0.00(+0.00%)
Jul 24, 2013 0.0080 0.0080 0.0061 0.0062 19,852 -0.00(-27.06%)
Jul 23, 2013 0.0170 0.0170 0.0055 0.0085 309,763 +0.00(+6.25%)
Jul 22, 2013 0.0090 0.0100 0.0080 0.0080 63,350 -0.00(-20.00%)
Jul 19, 2013 0.0170 0.0170 0.0100 0.0100 78,400 -0.01(-44.44%)
Jul 18, 2013 0.0100 0.0180 0.0100 0.0180 53,775 +0.01(+80.00%)
Jul 17, 2013 0.0110 0.0110 0.0100 0.0100 26,748 -0.00(-9.09%)
Jul 15, 2013 0.0110 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Jul 12, 2013 0.0100 0.0140 0.0100 0.0120 63,327 +0.00(+20.00%)
Jul 11, 2013 0.0100 0.0100 0.0100 0.0100 37,000 +0.00(+0.00%)
Jul 10, 2013 0.0097 0.0100 0.0097 0.0100 19,500 +0.00(+3.09%)
Jul 09, 2013 0.0100 0.0100 0.0090 0.0097 54,000 -0.00(-3.00%)
Jul 08, 2013 0.0059 0.0100 0.0059 0.0100 177,100 +0.00(+69.49%)
Jul 05, 2013 0.0110 0.0110 0.0026 0.0059 2,983,256 -0.01(-46.36%)
Jul 01, 2013 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Jun 28, 2013 0.0130 0.0130 0.0130 0.0130 10,000 -0.01(-51.85%)
Jun 19, 2013 0.0270 0.0270 0.0270 0 +0.01(+117.74%)
Jun 18, 2013 0.0124 0.0124 0.0124 0.0124 1,000 +0.00(+3.33%)
Jun 17, 2013 0.0300 0.0300 0.0116 0.0120 26,000 -0.02(-57.14%)
Jun 14, 2013 0.0190 0.0300 0.0180 0.0280 380,370 +0.02(+133.33%)
Jun 13, 2013 0.0116 0.0130 0.0116 0.0120 32,742 +0.00(+3.45%)
Jun 12, 2013 0.0116 0.0116 0.0116 0.0116 7,500 +0.00(+0.00%)
Jun 11, 2013 0.0116 0.0116 0.0116 0.0116 23,600 +0.00(+0.00%)
Jun 10, 2013 0.0120 0.0180 0.0116 0.0116 123,488 -0.00(-3.33%)
Jun 07, 2013 0.0120 0.0120 0.0120 0.0120 7,000 +0.00(+0.00%)
Jun 06, 2013 0.0120 0.0130 0.0120 0.0120 161,436 +0.00(+0.00%)
Jun 05, 2013 0.0120 0.0130 0.0120 0.0120 120,500 +0.00(+0.00%)
Jun 04, 2013 0.0120 0.0120 0.0120 0.0120 1,400 +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.