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

Micromem Technologies Inc (OP: MMTIF )

0.0179 +0.0009 (+5.29%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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, 2019 0.0302 0.0400 0.0302 0.0320 338,700 -0.00(-10.86%)
May 30, 2019 0.0357 0.0359 0.0320 0.0359 114,698 +0.00(+9.12%)
May 29, 2019 0.0350 0.0350 0.0329 0.0329 39,221 -0.00(-0.90%)
May 28, 2019 0.0400 0.0400 0.0318 0.0332 150,497 +0.00(+9.21%)
May 24, 2019 0.0286 0.0344 0.0286 0.0304 119,100 -0.00(-10.59%)
May 23, 2019 0.0400 0.0400 0.0340 0.0340 102,000 -0.00(-6.85%)
May 22, 2019 0.0288 0.0400 0.0288 0.0365 250,205 +0.00(+7.35%)
May 21, 2019 0.0341 0.0352 0.0318 0.0340 153,141 +0.00(+2.10%)
May 20, 2019 0.0310 0.0333 0.0310 0.0333 9,997 +0.00(+11.00%)
May 17, 2019 0.0399 0.0400 0.0286 0.0300 267,900 -0.00(-2.28%)
May 16, 2019 0.0380 0.0380 0.0306 0.0307 127,626 -0.01(-19.42%)
May 15, 2019 0.0352 0.0400 0.0300 0.0381 24,443 -0.00(-4.75%)
May 14, 2019 0.0300 0.0400 0.0290 0.0400 157,817 +0.01(+16.96%)
May 13, 2019 0.0290 0.0347 0.0250 0.0342 1,121,007 +0.01(+17.93%)
May 10, 2019 0.0310 0.0320 0.0284 0.0290 1,693,600 -0.00(-0.34%)
May 09, 2019 0.0290 0.0300 0.0280 0.0291 1,233,159 +0.00(+0.34%)
May 08, 2019 0.0271 0.0290 0.0247 0.0290 1,202,962 -0.00(-3.97%)
May 07, 2019 0.0396 0.0396 0.0300 0.0302 155,483 -0.00(-3.21%)
May 06, 2019 0.0260 0.0312 0.0259 0.0312 718,002 +0.00(+16.42%)
May 03, 2019 0.0294 0.0294 0.0250 0.0268 928,100 +0.00(+6.77%)
May 02, 2019 0.0279 0.0298 0.0251 0.0251 197,999 -0.00(-16.05%)
May 01, 2019 0.0300 0.0305 0.0290 0.0299 23,976 +0.00(+6.79%)
Apr 30, 2019 0.0325 0.0325 0.0280 0.0280 743,344 -0.00(-6.67%)
Apr 29, 2019 0.0351 0.0351 0.0300 0.0300 532,273 -0.01(-19.57%)
Apr 26, 2019 0.0380 0.0380 0.0325 0.0373 92,000 +0.01(+22.30%)
Apr 25, 2019 0.0305 0.0350 0.0305 0.0305 100,500 -0.00(-9.76%)
Apr 24, 2019 0.0400 0.0400 0.0338 0.0338 133,334 +0.00(+2.42%)
Apr 23, 2019 0.0400 0.0400 0.0330 0.0330 454,986 -0.00(-5.17%)
Apr 22, 2019 0.0400 0.0400 0.0348 0.0348 449,910 -0.01(-13.00%)
Apr 18, 2019 0.0400 0.0425 0.0379 0.0400 250,800 +0.00(+0.00%)
Apr 17, 2019 0.0425 0.0425 0.0372 0.0400 497,248 -0.01(-17.86%)
Apr 16, 2019 0.0560 0.0560 0.0487 0.0487 30,000 -0.00(-2.40%)
Apr 15, 2019 0.0570 0.0570 0.0440 0.0499 186,999 +0.00(+6.17%)
Apr 12, 2019 0.0587 0.0587 0.0461 0.0470 342,800 +0.00(+2.17%)
Apr 11, 2019 0.0452 0.0600 0.0452 0.0460 512,499 +0.00(+1.10%)
Apr 10, 2019 0.0477 0.0588 0.0451 0.0455 778,241 -0.00(-4.81%)
Apr 09, 2019 0.0500 0.0500 0.0478 0.0478 392,491 -0.01(-9.81%)
Apr 08, 2019 0.0500 0.0530 0.0477 0.0530 413,345 +0.01(+12.77%)
Apr 05, 2019 0.0480 0.0500 0.0470 0.0470 158,900 +0.00(+1.08%)
Apr 04, 2019 0.0461 0.0500 0.0461 0.0465 66,024 -0.00(-8.82%)
Apr 03, 2019 0.0588 0.0588 0.0498 0.0510 63,999 +0.00(+4.08%)
Apr 02, 2019 0.0579 0.0600 0.0490 0.0490 313,447 -0.01(-12.50%)
Apr 01, 2019 0.0520 0.0560 0.0506 0.0560 401,992 +0.01(+12.00%)
Mar 29, 2019 0.0495 0.0550 0.0495 0.0500 76,400 -0.00(-1.96%)
Mar 28, 2019 0.0510 0.0510 0.0495 0.0510 2,275 +0.00(+0.99%)
Mar 27, 2019 0.0500 0.0550 0.0500 0.0505 450,000 -0.00(-0.98%)
Mar 26, 2019 0.0520 0.0520 0.0500 0.0510 142,075 +0.00(+1.80%)
Mar 25, 2019 0.0520 0.0536 0.0469 0.0501 74,700 +0.00(+1.21%)
Mar 22, 2019 0.0510 0.0530 0.0495 0.0495 181,600 -0.00(-2.94%)
Mar 21, 2019 0.0510 0.0510 0.0503 0.0510 42,869 +0.00(+2.00%)
Mar 20, 2019 0.0549 0.0580 0.0500 0.0500 70,999 -0.00(-5.66%)
Mar 19, 2019 0.0540 0.0540 0.0495 0.0530 43,211 -0.00(-2.93%)
Mar 18, 2019 0.0518 0.0546 0.0518 0.0546 13,649 +0.00(+0.92%)
Mar 15, 2019 0.0510 0.0550 0.0420 0.0541 36,300 -0.00(-1.64%)
Mar 14, 2019 0.0550 0.0550 0.0550 0.0550 210,000 -0.01(-19.35%)
Mar 13, 2019 0.0706 0.0706 0.0536 0.0682 16,900 +0.01(+23.77%)
Mar 12, 2019 0.0551 0.0551 0.0500 0.0551 25,000 +0.00(+0.92%)
Mar 11, 2019 0.0546 0.0546 0.0398 0.0546 7,998 +0.00(+9.20%)
Mar 08, 2019 0.0411 0.0536 0.0411 0.0500 128,500 +0.01(+33.33%)
Mar 07, 2019 0.0380 0.0380 0.0375 0.0375 101,252 +0.00(+0.00%)
Mar 06, 2019 0.0375 0.0375 0.0373 0.0375 17,998 -0.00(-2.09%)
Mar 05, 2019 0.0469 0.0469 0.0383 0.0383 22,250 -0.00(-1.29%)
Mar 04, 2019 0.0390 0.0468 0.0388 0.0388 146,986 +0.00(+6.30%)
Mar 01, 2019 0.0385 0.0385 0.0360 0.0365 44,900 -0.00(-1.35%)
Feb 28, 2019 0.0340 0.0370 0.0340 0.0370 31,640 +0.00(+8.82%)
Feb 27, 2019 0.0389 0.0390 0.0340 0.0340 221,000 -0.00(-12.82%)
Feb 26, 2019 0.0340 0.0390 0.0310 0.0390 423,345 +0.01(+21.87%)
Feb 25, 2019 0.0320 0.0360 0.0320 0.0320 507,000 -0.00(-9.86%)
Feb 22, 2019 0.0340 0.0355 0.0256 0.0355 402,200 +0.00(+12.34%)
Feb 21, 2019 0.0390 0.0390 0.0266 0.0316 425,969 -0.01(-18.97%)
Feb 20, 2019 0.0347 0.0390 0.0316 0.0390 158,000 +0.00(+14.71%)
Feb 19, 2019 0.0370 0.0370 0.0319 0.0340 449,463 -0.00(-2.86%)
Feb 15, 2019 0.0340 0.0375 0.0324 0.0350 534,200 +0.00(+9.03%)
Feb 14, 2019 0.0321 0.0370 0.0321 0.0321 78,426 -0.00(-5.59%)
Feb 13, 2019 0.0317 0.0369 0.0317 0.0340 315,926 -0.00(-2.86%)
Feb 12, 2019 0.0350 0.0350 0.0340 0.0350 907,720 -0.00(-8.85%)
Feb 11, 2019 0.0349 0.0390 0.0340 0.0384 272,987 +0.00(+12.94%)
Feb 08, 2019 0.0389 0.0389 0.0340 0.0340 446,900 +0.00(+4.62%)
Feb 07, 2019 0.0332 0.0382 0.0325 0.0325 52,805 -0.00(-7.41%)
Feb 06, 2019 0.0341 0.0351 0.0341 0.0351 50,433 -0.00(-9.54%)
Feb 05, 2019 0.0390 0.0390 0.0350 0.0388 136,950 -0.00(-0.51%)
Feb 04, 2019 0.0390 0.0390 0.0366 0.0390 62,000 +0.00(+0.00%)
Feb 01, 2019 0.0356 0.0390 0.0356 0.0390 76,000 +0.00(+4.00%)
Jan 31, 2019 0.0391 0.0391 0.0365 0.0375 51,900 +0.00(+7.14%)
Jan 30, 2019 0.0440 0.0450 0.0345 0.0350 491,450 -0.01(-22.22%)
Jan 29, 2019 0.0430 0.0450 0.0430 0.0450 336,500 +0.00(+4.65%)
Jan 28, 2019 0.0440 0.0440 0.0402 0.0430 342,340 -0.00(-2.05%)
Jan 25, 2019 0.0519 0.0526 0.0439 0.0439 196,200 -0.01(-13.92%)
Jan 24, 2019 0.0544 0.0582 0.0481 0.0510 114,650 -0.01(-12.52%)
Jan 23, 2019 0.0574 0.0583 0.0574 0.0583 18,912 +0.01(+26.19%)
Jan 22, 2019 0.0467 0.0467 0.0462 0.0462 30,120 -0.00(-4.94%)
Jan 18, 2019 0.0352 0.0514 0.0352 0.0486 278,300 +0.00(+10.45%)
Jan 17, 2019 0.0513 0.0539 0.0440 0.0440 25,000 -0.02(-29.94%)
Jan 16, 2019 0.0489 0.0628 0.0435 0.0628 71,588 +0.00(+6.44%)
Jan 15, 2019 0.0704 0.0704 0.0590 0.0590 41,000 -0.00(-1.67%)
Jan 14, 2019 0.0600 0.0800 0.0600 0.0600 447,192 +0.00(+0.00%)
Jan 11, 2019 0.0557 0.0650 0.0434 0.0600 101,400 +0.00(+0.00%)
Jan 10, 2019 0.0850 0.0850 0.0568 0.0600 97,600 -0.00(-4.61%)
Jan 09, 2019 0.0626 0.0629 0.0587 0.0629 170,000 +0.01(+15.63%)
Jan 08, 2019 0.0460 0.0544 0.0460 0.0544 108,300 +0.00(+8.80%)
Jan 07, 2019 0.0500 0.0586 0.0500 0.0500 236,500 +0.00(+9.41%)
Jan 04, 2019 0.0399 0.0478 0.0399 0.0457 24,000 -0.00(-7.86%)
Jan 03, 2019 0.0396 0.0522 0.0392 0.0496 80,600 +0.00(+4.86%)
Jan 02, 2019 0.0356 0.1300 0.0356 0.0473 477,593 +0.02(+88.45%)
Dec 31, 2018 0.0300 0.0341 0.0251 0.0251 295,700 -0.00(-10.04%)
Dec 28, 2018 0.0305 0.0305 0.0279 0.0279 86,200 -0.01(-20.29%)
Dec 27, 2018 0.0299 0.0350 0.0278 0.0350 532,500 +0.01(+40.00%)
Dec 26, 2018 0.0241 0.0275 0.0241 0.0250 309,820 -0.00(-15.54%)
Dec 24, 2018 0.0240 0.0434 0.0240 0.0296 36,100 -0.00(-1.33%)
Dec 20, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Dec 19, 2018 0.0304 0.0320 0.0300 0.0320 564,661 -0.00(-13.28%)
Dec 18, 2018 0.0321 0.0369 0.0316 0.0369 119,800 +0.00(+13.89%)
Dec 17, 2018 0.0342 0.0369 0.0286 0.0324 144,964 -0.00(-10.50%)
Dec 14, 2018 0.0311 0.0362 0.0297 0.0362 290,900 +0.01(+20.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 152,848 -0.01(-14.29%)
Dec 12, 2018 0.0310 0.0350 0.0286 0.0350 751,313 +0.01(+22.38%)
Dec 11, 2018 0.0370 0.0370 0.0286 0.0286 836,720 -0.01(-18.29%)
Dec 10, 2018 0.0350 0.0360 0.0350 0.0350 79,300 +0.00(+0.00%)
Dec 07, 2018 0.0370 0.0440 0.0320 0.0350 323,400 +0.00(+7.69%)
Dec 06, 2018 0.0236 0.0335 0.0236 0.0325 417,500 +0.00(+12.07%)
Dec 04, 2018 0.0251 0.0290 0.0250 0.0290 803,000 +0.00(+1.75%)
Dec 03, 2018 0.0290 0.0290 0.0252 0.0285 45,575 +0.00(+14.00%)
Nov 30, 2018 0.0282 0.0290 0.0246 0.0250 1,168,600 +0.00(+0.00%)
Nov 29, 2018 0.0275 0.0275 0.0250 0.0250 2,117,106 -0.00(-13.79%)
Nov 28, 2018 0.0290 0.0290 0.0290 0.0290 20,000 +0.00(+16.00%)
Nov 27, 2018 0.0251 0.0280 0.0250 0.0250 579,796 +0.00(+0.00%)
Nov 26, 2018 0.0260 0.0280 0.0214 0.0250 190,600 -0.00(-10.71%)
Nov 23, 2018 0.0285 0.0300 0.0280 0.0280 164,000 +0.00(+2.56%)
Nov 21, 2018 0.0273 0.0273 0.0273 0 +0.00(+3.02%)
Nov 20, 2018 0.0290 0.0300 0.0265 0.0265 539,900 -0.00(-8.62%)
Nov 19, 2018 0.0300 0.0350 0.0290 0.0290 401,714 -0.01(-26.02%)
Nov 16, 2018 0.0292 0.0392 0.0279 0.0392 1,726,700 +0.01(+44.65%)
Nov 14, 2018 0.0271 0.0271 0.0271 0 +0.00(+6.27%)
Nov 13, 2018 0.0260 0.0260 0.0255 0.0255 428,866 -0.00(-15.00%)
Nov 12, 2018 0.0255 0.0300 0.0255 0.0300 97,335 +0.00(+17.65%)
Nov 09, 2018 0.0255 0.0300 0.0255 0.0255 43,100 -0.00(-8.93%)
Nov 08, 2018 0.0320 0.0320 0.0280 0.0280 561,000 -0.00(-6.67%)
Nov 07, 2018 0.0300 0.0300 0.0300 0.0300 36,000 -0.00(-4.76%)
Nov 06, 2018 0.0320 0.0320 0.0295 0.0315 517,000 -0.00(-4.55%)
Nov 05, 2018 0.0300 0.0350 0.0300 0.0330 928,945 +0.00(+0.00%)
Nov 02, 2018 0.0280 0.0330 0.0280 0.0330 589,800 +0.01(+26.44%)
Nov 01, 2018 0.0300 0.0300 0.0255 0.0261 192,590 +0.00(+2.76%)
Oct 31, 2018 0.0299 0.0300 0.0254 0.0254 181,650 -0.00(-12.41%)
Oct 30, 2018 0.0300 0.0300 0.0290 0.0290 10,668 +0.00(+8.21%)
Oct 29, 2018 0.0268 0.0300 0.0268 0.0268 31,400 -0.00(-9.15%)
Oct 26, 2018 0.0300 0.0313 0.0295 0.0295 273,400 +0.00(+3.51%)
Oct 25, 2018 0.0325 0.0375 0.0285 0.0285 1,344,206 -0.00(-10.38%)
Oct 24, 2018 0.0300 0.0349 0.0280 0.0318 795,500 -0.00(-9.14%)
Oct 23, 2018 0.0386 0.0403 0.0333 0.0350 1,407,218 -0.01(-12.72%)
Oct 22, 2018 0.0400 0.0405 0.0400 0.0401 220,000 -0.00(-9.48%)
Oct 19, 2018 0.0406 0.0450 0.0385 0.0443 241,700 +0.00(+8.05%)
Oct 18, 2018 0.0440 0.0475 0.0410 0.0410 322,200 -0.01(-14.58%)
Oct 17, 2018 0.0477 0.0500 0.0450 0.0480 639,595 -0.00(-4.00%)
Oct 16, 2018 0.0455 0.0500 0.0455 0.0500 57,150 +0.00(+6.16%)
Oct 15, 2018 0.0500 0.0500 0.0454 0.0471 25,900 -0.00(-5.80%)
Oct 12, 2018 0.0390 0.0551 0.0390 0.0500 500 +0.00(+8.46%)
Oct 11, 2018 0.0445 0.0461 0.0375 0.0461 805,364 +0.01(+21.32%)
Oct 10, 2018 0.0446 0.0448 0.0380 0.0380 813,990 +0.00(+0.00%)
Oct 09, 2018 0.0446 0.0446 0.0380 0.0380 363,210 -0.01(-14.80%)
Oct 08, 2018 0.0447 0.0447 0.0446 0.0446 210,000 -0.00(-0.22%)
Oct 05, 2018 0.0447 0.0447 0.0420 0.0447 89,700 -0.00(-1.32%)
Oct 04, 2018 0.0448 0.0453 0.0448 0.0453 329,111 +0.01(+20.48%)
Oct 03, 2018 0.0376 0.0376 0.0376 0.0376 363 -0.00(-8.74%)
Oct 02, 2018 0.0413 0.0450 0.0412 0.0412 247,400 -0.00(-8.44%)
Oct 01, 2018 0.0380 0.0450 0.0378 0.0450 42,000 +0.00(+12.22%)
Sep 28, 2018 0.0409 0.0450 0.0401 0.0401 205,500 -0.01(-19.80%)
Sep 27, 2018 0.0480 0.0500 0.0412 0.0500 342,052 +0.00(+4.17%)
Sep 26, 2018 0.0510 0.0510 0.0409 0.0480 71,600 +0.01(+12.94%)
Sep 25, 2018 0.0425 0.0425 0.0425 0.0425 100 +0.00(+3.16%)
Sep 24, 2018 0.0460 0.0495 0.0380 0.0412 101,000 -0.01(-15.92%)
Sep 21, 2018 0.0386 0.0490 0.0378 0.0490 287,500 +0.01(+40.00%)
Sep 20, 2018 0.0450 0.0450 0.0350 0.0350 429,027 -0.00(-6.67%)
Sep 19, 2018 0.0375 0.0375 0.0375 0.0375 2,250 -0.00(-1.32%)
Sep 18, 2018 0.0420 0.0450 0.0380 0.0380 212,000 -0.00(-6.17%)
Sep 17, 2018 0.0370 0.0405 0.0370 0.0405 133,975 -0.00(-5.81%)
Sep 14, 2018 0.0450 0.0450 0.0430 0.0430 151,700 -0.00(-4.44%)
Sep 13, 2018 0.0400 0.0450 0.0400 0.0450 318,000 +0.00(+12.50%)
Sep 12, 2018 0.0443 0.0443 0.0400 0.0400 41,706 -0.01(-20.00%)
Sep 11, 2018 0.0496 0.0500 0.0496 0.0500 5,000 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 2,027 +0.01(+14.94%)
Sep 07, 2018 0.0444 0.0445 0.0435 0.0435 9,800 +0.01(+14.17%)
Sep 06, 2018 0.0420 0.0475 0.0381 0.0381 512,480 -0.00(-6.62%)
Sep 05, 2018 0.0451 0.0451 0.0408 0.0408 49,625 -0.00(-5.34%)
Sep 04, 2018 0.0450 0.0500 0.0431 0.0431 128,500 -0.01(-13.80%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 30, 2018 0.0500 0.0600 0.0500 0.0550 384,101 -0.00(-4.01%)
Aug 29, 2018 0.0500 0.0583 0.0430 0.0573 271,379 +0.01(+16.94%)
Aug 28, 2018 0.0490 0.0490 0.0490 0.0490 10,000 +0.01(+13.95%)
Aug 27, 2018 0.0459 0.0459 0.0411 0.0430 202,135 +0.00(+4.88%)
Aug 24, 2018 0.0499 0.0499 0.0410 0.0410 60,000 +0.01(+17.48%)
Aug 23, 2018 0.0349 0.0349 0.0349 0.0349 1,050 -0.02(-30.20%)
Aug 22, 2018 0.0500 0.0500 0.0500 0.0500 43,940 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0500 0.0500 100,009 +0.00(+0.00%)
Aug 20, 2018 0.0506 0.0506 0.0491 0.0500 48,000 -0.01(-10.71%)
Aug 17, 2018 0.0529 0.0580 0.0501 0.0560 115,400 +0.00(+5.66%)
Aug 16, 2018 0.0600 0.0600 0.0500 0.0530 574,539 -0.00(-3.64%)
Aug 15, 2018 0.0580 0.0650 0.0531 0.0550 359,700 -0.01(-15.38%)
Aug 14, 2018 0.0611 0.0650 0.0600 0.0650 341,400 -0.00(-5.80%)
Aug 13, 2018 0.0651 0.0690 0.0630 0.0690 143,500 +0.00(+1.47%)
Aug 10, 2018 0.0700 0.0700 0.0680 0.0680 862,100 -0.00(-2.86%)
Aug 09, 2018 0.0641 0.0725 0.0641 0.0700 519,360 +0.00(+0.00%)
Aug 08, 2018 0.0701 0.0701 0.0665 0.0700 716,600 -0.01(-12.50%)
Aug 07, 2018 0.0722 0.1024 0.0720 0.0800 220,061 +0.01(+17.65%)
Aug 06, 2018 0.0700 0.0700 0.0680 0.0680 281,711 -0.00(-2.86%)
Aug 03, 2018 0.0700 0.0720 0.0700 0.0700 309,800 -0.00(-2.78%)
Aug 02, 2018 0.0661 0.0720 0.0651 0.0720 193,116 +0.00(+4.35%)
Aug 01, 2018 0.0660 0.0750 0.0660 0.0690 190,300 -0.01(-10.39%)
Jul 31, 2018 0.0620 0.0867 0.0620 0.0770 21,700 +0.01(+15.10%)
Jul 30, 2018 0.0800 0.0800 0.0669 0.0669 399,260 -0.01(-16.38%)
Jul 27, 2018 0.0650 0.0853 0.0600 0.0800 323,600 +0.01(+6.67%)
Jul 26, 2018 0.0720 0.0966 0.0712 0.0750 92,400 +0.00(+7.14%)
Jul 25, 2018 0.0700 0.0851 0.0600 0.0700 382,388 -0.01(-7.65%)
Jul 24, 2018 0.0800 0.0800 0.0639 0.0758 688,000 +0.00(+1.07%)
Jul 23, 2018 0.0900 0.0900 0.0750 0.0750 385,188 -0.01(-16.67%)
Jul 20, 2018 0.0851 0.0940 0.0851 0.0900 132,075 -0.00(-4.05%)
Jul 19, 2018 0.0850 0.0938 0.0850 0.0938 21,000 -0.00(-1.16%)
Jul 18, 2018 0.0900 0.0950 0.0900 0.0949 256,473 +0.01(+11.12%)
Jul 17, 2018 0.0860 0.1000 0.0854 0.0854 788,673 -0.00(-5.11%)
Jul 16, 2018 0.0941 0.0941 0.0891 0.0900 111,500 +0.00(+5.76%)
Jul 13, 2018 0.0891 0.1218 0.0851 0.0851 239,000 -0.00(-5.44%)
Jul 12, 2018 0.0905 0.1127 0.0876 0.0900 121,550 -0.01(-5.26%)
Jul 11, 2018 0.1000 0.1000 0.0950 0.0950 60,450 +0.00(+0.00%)
Jul 10, 2018 0.1000 0.1161 0.0950 0.0950 13,050 -0.01(-7.32%)
Jul 09, 2018 0.0830 0.1100 0.0745 0.1025 2,005,268 +0.03(+37.40%)
Jul 06, 2018 0.0746 0.0746 0.0746 0.0746 5,000 -0.02(-17.11%)
Jul 05, 2018 0.0993 0.0993 0.0903 0.0900 66,500 +0.01(+7.78%)
Jul 03, 2018 0.0835 0.0835 0.0835 0 -0.02(-16.50%)
Jul 02, 2018 0.0746 0.1000 0.0746 0.1000 68,100 +0.01(+11.11%)
Jun 29, 2018 0.0887 0.0900 0.0887 0.0900 131,958 +0.00(+0.00%)
Jun 28, 2018 0.0982 0.1000 0.0899 0.0900 266,800 -0.01(-10.00%)
Jun 27, 2018 0.0978 0.1000 0.0978 0.1000 5,300 +0.01(+13.90%)
Jun 26, 2018 0.0878 0.0878 0.0878 0.0878 12,335 -0.01(-12.20%)
Jun 25, 2018 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Jun 22, 2018 0.1000 0.1100 0.0925 0.1000 249,916 +0.00(+0.00%)
Jun 21, 2018 0.1100 0.1100 0.1000 0.1000 13,000 +0.00(+0.00%)
Jun 20, 2018 0.1000 0.1100 0.1000 0.1000 29,500 +0.01(+7.99%)
Jun 19, 2018 0.0926 0.0926 0.0926 0.0926 319 -0.01(-7.40%)
Jun 18, 2018 0.1050 0.1050 0.1000 0.1000 7,719 -0.01(-5.84%)
Jun 15, 2018 0.1200 0.1200 0.1062 0.1062 51,256 -0.00(-0.75%)
Jun 14, 2018 0.1200 0.1200 0.1070 0.1070 90,305 -0.01(-10.83%)
Jun 13, 2018 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+6.10%)
Jun 12, 2018 0.0723 0.1141 0.0723 0.1131 65,064 +0.01(+7.71%)
Jun 11, 2018 0.1050 0.1050 0.1050 0.1050 1,025 -0.00(-0.94%)
Jun 08, 2018 0.0925 0.1060 0.0925 0.1060 51,500 +0.01(+6.00%)
Jun 07, 2018 0.1000 0.1000 0.1000 0.1000 2,400 -0.00(-2.53%)
Jun 06, 2018 0.0731 0.1026 0.0731 0.1026 522 +0.01(+8.00%)
Jun 05, 2018 0.0950 0.0950 0.0950 0.0950 1,500 +0.00(+3.26%)
Jun 04, 2018 0.0921 0.0927 0.0880 0.0920 20,197 -0.01(-5.77%)
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.