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 )

0.0170 -0.0010 (-5.56%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 7, 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, 2024 0.0174 0.0179 0.0151 0.0179 305,000 +0.00(+5.29%)
May 30, 2024 0.0188 0.0188 0.0150 0.0170 239,078 -0.00(-9.09%)
May 29, 2024 0.0164 0.0187 0.0160 0.0187 367,252 +0.00(+5.06%)
May 28, 2024 0.0175 0.0183 0.0151 0.0178 1,072,528 -0.00(-2.73%)
May 24, 2024 0.0191 0.0200 0.0180 0.0183 283,230 +0.00(+1.10%)
May 23, 2024 0.0185 0.0196 0.0178 0.0181 876,600 -0.00(-9.50%)
May 22, 2024 0.0220 0.0220 0.0198 0.0200 1,283,094 -0.00(-9.09%)
May 21, 2024 0.0210 0.0220 0.0210 0.0220 27,000 +0.00(+4.76%)
May 20, 2024 0.0210 0.0210 0.0210 0.0210 43,950 -0.00(-4.11%)
May 17, 2024 0.0219 0.0219 0.0219 0.0219 150 -0.00(-4.78%)
May 15, 2024 0.0230 0 +0.00(+10.05%)
May 14, 2024 0.0245 0.0250 0.0185 0.0209 145,700 -0.01(-37.43%)
May 13, 2024 0.0314 0.0334 0.0314 0.0334 17,000 +0.01(+32.54%)
May 10, 2024 0.0252 0.0252 0.0252 0.0252 4,674 +0.00(+0.40%)
May 09, 2024 0.0257 0.0300 0.0251 0.0251 26,559 +0.00(+2.45%)
May 08, 2024 0.0289 0.0300 0.0245 0.0245 82,704 -0.00(-6.13%)
May 07, 2024 0.0265 0.0300 0.0243 0.0261 67,740 -0.00(-2.61%)
May 06, 2024 0.0270 0.0305 0.0243 0.0268 787,122 +0.00(+3.08%)
May 03, 2024 0.0216 0.0266 0.0216 0.0260 1,231,151 +0.00(+7.88%)
May 02, 2024 0.0261 0.0273 0.0220 0.0241 164,210 -0.00(-3.60%)
May 01, 2024 0.0223 0.0250 0.0199 0.0250 275,641 +0.01(+34.41%)
Apr 30, 2024 0.0260 0.0317 0.0186 0.0186 2,444,914 -0.01(-28.46%)
Apr 29, 2024 0.0252 0.0295 0.0230 0.0260 441,050 -0.00(-13.33%)
Apr 26, 2024 0.0319 0.0319 0.0300 0.0300 164,333 -0.00(-10.18%)
Apr 25, 2024 0.0300 0.0334 0.0260 0.0334 186,472 +0.00(+11.33%)
Apr 24, 2024 0.0320 0.0320 0.0300 0.0300 2,123,000 -0.01(-14.29%)
Apr 23, 2024 0.0327 0.0350 0.0302 0.0350 48,490 +0.00(+11.46%)
Apr 22, 2024 0.0364 0.0399 0.0300 0.0314 86,963 -0.00(-10.03%)
Apr 19, 2024 0.0328 0.0400 0.0304 0.0349 641,119 +0.00(+12.58%)
Apr 18, 2024 0.0347 0.0359 0.0310 0.0310 167,762 -0.00(-11.43%)
Apr 17, 2024 0.0350 0.0350 0.0339 0.0350 52,130 -0.00(-4.11%)
Apr 16, 2024 0.0321 0.0365 0.0320 0.0365 670,090 +0.00(+0.00%)
Apr 15, 2024 0.0350 0.0386 0.0350 0.0365 465,090 -0.00(-6.41%)
Apr 12, 2024 0.0400 0.0420 0.0387 0.0390 355,160 +0.00(+0.00%)
Apr 11, 2024 0.0385 0.0400 0.0385 0.0390 195,865 -0.00(-2.50%)
Apr 10, 2024 0.0382 0.0410 0.0364 0.0400 397,122 -0.00(-0.74%)
Apr 09, 2024 0.0400 0.0425 0.0370 0.0403 1,740,673 +0.00(+1.26%)
Apr 08, 2024 0.0448 0.0449 0.0375 0.0398 818,770 -0.00(-5.46%)
Apr 05, 2024 0.0434 0.0434 0.0380 0.0421 596,663 +0.00(+7.12%)
Apr 04, 2024 0.0425 0.0440 0.0393 0.0393 415,075 -0.00(-10.48%)
Apr 03, 2024 0.0447 0.0456 0.0438 0.0439 820,015 -0.01(-14.76%)
Apr 02, 2024 0.0516 0.0516 0.0515 0.0515 25,000 +0.00(+3.00%)
Apr 01, 2024 0.0455 0.0500 0.0455 0.0500 42,000 +0.00(+3.95%)
Mar 28, 2024 0.0496 0.0561 0.0451 0.0481 27,104 -0.00(-8.38%)
Mar 27, 2024 0.0513 0.0600 0.0470 0.0525 112,589 -0.00(-3.49%)
Mar 26, 2024 0.0471 0.0544 0.0471 0.0544 133,600 +0.01(+13.33%)
Mar 25, 2024 0.0487 0.0549 0.0479 0.0480 300,765 -0.00(-9.43%)
Mar 22, 2024 0.0552 0.0596 0.0505 0.0530 344,612 -0.01(-11.67%)
Mar 21, 2024 0.0571 0.0600 0.0521 0.0600 169,412 +0.00(+1.69%)
Mar 20, 2024 0.0529 0.0649 0.0529 0.0590 125,541 -0.00(-4.53%)
Mar 19, 2024 0.0690 0.0690 0.0593 0.0618 501,928 -0.00(-2.68%)
Mar 18, 2024 0.0620 0.0650 0.0620 0.0635 25,146 -0.00(-2.31%)
Mar 15, 2024 0.0650 0.0650 0.0560 0.0650 74,945 +0.00(+1.56%)
Mar 14, 2024 0.0586 0.0650 0.0586 0.0640 124,550 +0.00(+0.00%)
Mar 13, 2024 0.0650 0.0650 0.0636 0.0640 152,787 +0.00(+0.00%)
Mar 12, 2024 0.0708 0.0708 0.0629 0.0640 256,886 -0.01(-13.51%)
Mar 11, 2024 0.0700 0.0742 0.0662 0.0740 204,231 +0.00(+5.71%)
Mar 08, 2024 0.0700 0.0702 0.0650 0.0700 152,415 +0.00(+2.94%)
Mar 07, 2024 0.0786 0.0811 0.0624 0.0680 187,996 +0.00(+1.49%)
Mar 06, 2024 0.0700 0.0706 0.0630 0.0670 295,950 +0.00(+6.35%)
Mar 05, 2024 0.0700 0.0713 0.0620 0.0630 331,176 -0.01(-10.00%)
Mar 04, 2024 0.0648 0.0700 0.0648 0.0700 53,734 +0.00(+1.45%)
Mar 01, 2024 0.0714 0.0714 0.0670 0.0690 25,565 -0.00(-2.40%)
Feb 29, 2024 0.0750 0.0750 0.0670 0.0707 138,176 +0.00(+0.14%)
Feb 28, 2024 0.0677 0.0706 0.0677 0.0706 46,203 +0.01(+12.96%)
Feb 27, 2024 0.0671 0.0720 0.0625 0.0625 35,500 -0.01(-10.20%)
Feb 26, 2024 0.0670 0.0755 0.0630 0.0696 225,640 +0.00(+7.08%)
Feb 23, 2024 0.0619 0.0650 0.0619 0.0650 70,800 -0.00(-5.11%)
Feb 22, 2024 0.0651 0.0685 0.0650 0.0685 52,553 +0.00(+3.01%)
Feb 21, 2024 0.0700 0.0708 0.0650 0.0665 29,220 -0.00(-5.41%)
Feb 20, 2024 0.0714 0.0714 0.0650 0.0703 201,313 -0.00(-0.14%)
Feb 16, 2024 0.0712 0.0712 0.0695 0.0704 30,300 -0.00(-3.30%)
Feb 15, 2024 0.0681 0.0728 0.0681 0.0728 4,700 +0.00(+1.96%)
Feb 14, 2024 0.0700 0.0714 0.0700 0.0714 11,800 +0.00(+0.14%)
Feb 13, 2024 0.0730 0.0733 0.0696 0.0713 160,433 -0.00(-4.93%)
Feb 12, 2024 0.0730 0.0822 0.0730 0.0750 258,511 -0.00(-2.85%)
Feb 09, 2024 0.0715 0.0778 0.0699 0.0772 422,379 +0.00(+2.93%)
Feb 08, 2024 0.0738 0.0772 0.0710 0.0750 312,500 -0.00(-2.22%)
Feb 07, 2024 0.0825 0.0825 0.0690 0.0767 61,125 +0.00(+1.86%)
Feb 06, 2024 0.0733 0.0784 0.0733 0.0753 94,253 +0.00(+3.29%)
Feb 05, 2024 0.0718 0.0729 0.0718 0.0729 5,788 +0.00(+0.55%)
Feb 02, 2024 0.0760 0.0760 0.0694 0.0725 4,372 -0.00(-4.73%)
Feb 01, 2024 0.0750 0.0818 0.0696 0.0761 241,163 -0.00(-2.93%)
Jan 31, 2024 0.0776 0.0820 0.0750 0.0784 161,883 -0.00(-0.51%)
Jan 30, 2024 0.0800 0.0800 0.0750 0.0788 110,696 +0.00(+5.07%)
Jan 29, 2024 0.0702 0.0823 0.0702 0.0750 36,180 -0.01(-7.41%)
Jan 26, 2024 0.0800 0.0810 0.0780 0.0810 227,603 +0.00(+2.92%)
Jan 25, 2024 0.0720 0.0790 0.0720 0.0787 40,051 -0.00(-0.38%)
Jan 24, 2024 0.0792 0.0792 0.0770 0.0790 71,692 +0.00(+5.33%)
Jan 23, 2024 0.0750 0.0792 0.0750 0.0750 189,567 +0.00(+0.00%)
Jan 22, 2024 0.0839 0.0850 0.0740 0.0750 684,064 -0.01(-8.09%)
Jan 19, 2024 0.0784 0.0819 0.0784 0.0816 252,805 +0.00(+2.00%)
Jan 18, 2024 0.0776 0.0850 0.0742 0.0800 348,645 +0.00(+5.26%)
Jan 17, 2024 0.0738 0.0850 0.0719 0.0760 342,700 -0.01(-10.06%)
Jan 16, 2024 0.0811 0.0850 0.0790 0.0845 1,032,250 +0.01(+11.18%)
Jan 12, 2024 0.0750 0.0774 0.0705 0.0760 110,238 +0.00(+1.33%)
Jan 11, 2024 0.0750 0.0782 0.0750 0.0750 222,288 +0.00(+0.00%)
Jan 10, 2024 0.0752 0.0801 0.0735 0.0750 182,269 +0.00(+0.67%)
Jan 09, 2024 0.0791 0.0791 0.0711 0.0745 95,407 -0.00(-0.67%)
Jan 08, 2024 0.0750 0.0795 0.0750 0.0750 493,482 -0.00(-1.83%)
Jan 05, 2024 0.0750 0.0791 0.0750 0.0764 131,850 +0.00(+0.53%)
Jan 04, 2024 0.0750 0.0770 0.0750 0.0760 60,024 -0.00(-3.80%)
Jan 03, 2024 0.0786 0.0790 0.0690 0.0790 114,812 +0.00(+4.64%)
Jan 02, 2024 0.0690 0.0795 0.0690 0.0755 400,147 +0.00(+2.03%)
Dec 29, 2023 0.0647 0.0740 0.0647 0.0740 146,198 +0.00(+6.17%)
Dec 28, 2023 0.0652 0.0697 0.0647 0.0697 12,450 +0.00(+6.57%)
Dec 27, 2023 0.0700 0.0716 0.0595 0.0654 170,650 -0.01(-10.78%)
Dec 26, 2023 0.0696 0.0733 0.0696 0.0733 143,527 +0.00(+0.00%)
Dec 22, 2023 0.0712 0.0733 0.0709 0.0733 96,520 +0.00(+0.00%)
Dec 21, 2023 0.0693 0.0733 0.0663 0.0733 114,174 +0.00(+1.95%)
Dec 20, 2023 0.0690 0.0719 0.0618 0.0719 258,827 +0.00(+1.55%)
Dec 19, 2023 0.0777 0.0780 0.0650 0.0708 427,211 -0.01(-10.49%)
Dec 18, 2023 0.0732 0.0791 0.0691 0.0791 55,506 +0.01(+8.50%)
Dec 15, 2023 0.0726 0.0729 0.0677 0.0729 68,000 +0.01(+7.68%)
Dec 14, 2023 0.0786 0.0786 0.0632 0.0677 645,414 -0.01(-12.53%)
Dec 13, 2023 0.0822 0.0822 0.0724 0.0774 240,824 -0.00(-0.39%)
Dec 12, 2023 0.0826 0.0850 0.0667 0.0777 455,924 -0.00(-4.66%)
Dec 11, 2023 0.0617 0.0828 0.0601 0.0815 783,508 +0.01(+22.37%)
Dec 08, 2023 0.0639 0.0666 0.0540 0.0666 533,202 +0.01(+12.88%)
Dec 07, 2023 0.0491 0.0590 0.0450 0.0590 151,924 +0.01(+13.68%)
Dec 06, 2023 0.0503 0.0519 0.0503 0.0519 17,800 +0.00(+6.35%)
Dec 05, 2023 0.0444 0.0556 0.0444 0.0488 167,995 -0.00(-4.31%)
Dec 04, 2023 0.0560 0.0620 0.0491 0.0510 449,725 -0.01(-8.93%)
Dec 01, 2023 0.0460 0.0565 0.0460 0.0560 175,913 +0.01(+24.44%)
Nov 30, 2023 0.0427 0.0523 0.0427 0.0450 385,496 -0.00(-6.05%)
Nov 29, 2023 0.0410 0.0512 0.0410 0.0479 826,146 +0.01(+19.45%)
Nov 28, 2023 0.0425 0.0455 0.0400 0.0401 2,164,969 -0.00(-6.09%)
Nov 27, 2023 0.0424 0.0435 0.0416 0.0427 880,603 +0.00(+7.29%)
Nov 24, 2023 0.0408 0.0418 0.0398 0.0398 150,707 -0.00(-7.01%)
Nov 22, 2023 0.0435 0.0444 0.0405 0.0428 151,155 -0.00(-2.73%)
Nov 21, 2023 0.0440 0.0468 0.0400 0.0440 1,022,885 -0.00(-9.28%)
Nov 20, 2023 0.0445 0.0485 0.0408 0.0485 893,734 +0.00(+6.13%)
Nov 17, 2023 0.0521 0.0521 0.0408 0.0457 527,396 -0.01(-10.39%)
Nov 16, 2023 0.0515 0.0520 0.0510 0.0510 138,700 -0.00(-1.16%)
Nov 15, 2023 0.0522 0.0522 0.0511 0.0516 69,800 -0.00(-2.27%)
Nov 14, 2023 0.0530 0.0532 0.0517 0.0528 62,400 -0.00(-2.22%)
Nov 13, 2023 0.0468 0.0540 0.0468 0.0540 84,000 +0.00(+7.78%)
Nov 10, 2023 0.0521 0.0540 0.0497 0.0501 160,900 -0.00(-2.53%)
Nov 09, 2023 0.0545 0.0550 0.0513 0.0514 26,250 -0.00(-4.64%)
Nov 08, 2023 0.0510 0.0539 0.0510 0.0539 20,000 -0.00(-3.92%)
Nov 07, 2023 0.0561 0.0561 0.0561 0.0561 85,876 -0.00(-2.43%)
Nov 06, 2023 0.0524 0.0591 0.0485 0.0575 63,010 +0.00(+6.68%)
Nov 03, 2023 0.0550 0.0550 0.0539 0.0539 45,910 +0.00(+0.00%)
Nov 02, 2023 0.0520 0.0539 0.0504 0.0539 2,784 -0.00(-2.00%)
Nov 01, 2023 0.0550 0.0550 0.0503 0.0550 45,955 +0.00(+0.00%)
Oct 31, 2023 0.0552 0.0585 0.0500 0.0550 655,865 +0.00(+10.00%)
Oct 30, 2023 0.0564 0.0578 0.0479 0.0500 261,489 -0.00(-5.66%)
Oct 27, 2023 0.0591 0.0600 0.0510 0.0530 379,176 -0.01(-10.17%)
Oct 26, 2023 0.0720 0.0720 0.0583 0.0590 26,586 -0.01(-9.92%)
Oct 25, 2023 0.0600 0.0655 0.0559 0.0655 109,306 +0.00(+5.65%)
Oct 24, 2023 0.0659 0.0678 0.0510 0.0620 58,620 +0.00(+1.64%)
Oct 23, 2023 0.0545 0.0629 0.0545 0.0610 82,181 -0.01(-7.85%)
Oct 19, 2023 0.0662 1,000 -0.00(-2.79%)
Oct 18, 2023 0.0810 0.0810 0.0582 0.0681 27,986 +0.01(+15.42%)
Oct 17, 2023 0.0678 0.0678 0.0590 0.0590 252,008 -0.02(-22.37%)
Oct 16, 2023 0.0677 0.0816 0.0600 0.0760 374,127 +0.01(+13.43%)
Oct 13, 2023 0.0664 0.0670 0.0644 0.0670 125,000 +0.00(+0.90%)
Oct 12, 2023 0.0618 0.0665 0.0614 0.0664 97,216 -0.01(-10.99%)
Oct 11, 2023 0.0746 0.0746 0.0746 0.0746 15,039 +0.01(+8.91%)
Oct 10, 2023 0.0778 0.0778 0.0650 0.0685 32,300 -0.00(-2.14%)
Oct 09, 2023 0.0660 0.0770 0.0660 0.0700 89,300 +0.00(+1.60%)
Oct 06, 2023 0.0667 0.0700 0.0617 0.0689 142,450 -0.00(-1.57%)
Oct 05, 2023 0.0715 0.0718 0.0548 0.0700 327,592 +0.01(+16.67%)
Oct 04, 2023 0.0618 0.0750 0.0565 0.0600 215,651 -0.01(-19.79%)
Oct 03, 2023 0.0729 0.0748 0.0729 0.0748 56,450 +0.00(+2.47%)
Oct 02, 2023 0.0775 0.0775 0.0602 0.0730 25,248 +0.00(+1.67%)
Sep 29, 2023 0.0510 0.0734 0.0510 0.0718 44,442 +0.00(+1.13%)
Sep 28, 2023 0.0576 0.0750 0.0564 0.0710 286,629 +0.01(+20.75%)
Sep 27, 2023 0.0622 0.0622 0.0588 0.0588 22,994 -0.00(-2.00%)
Sep 26, 2023 0.0586 0.0620 0.0513 0.0600 108,482 +0.00(+3.09%)
Sep 25, 2023 0.0557 0.0614 0.0582 0.0582 200,382 -0.00(-3.00%)
Sep 22, 2023 0.0636 0.0636 0.0577 0.0600 272,938 +0.00(+0.00%)
Sep 21, 2023 0.0600 0.0622 0.0596 0.0600 172,100 -0.00(-6.40%)
Sep 20, 2023 0.0641 0.0641 0.0641 0.0641 37,000 +0.00(+6.66%)
Sep 19, 2023 0.0695 0.0710 0.0601 0.0601 46,000 -0.01(-17.33%)
Sep 18, 2023 0.0727 0.0727 0.0720 0.0727 17,100 +0.00(+1.25%)
Sep 14, 2023 0.0718 0 +0.00(+1.13%)
Sep 13, 2023 0.0676 0.0717 0.0635 0.0710 61,868 -0.00(-4.57%)
Sep 12, 2023 0.0650 0.0749 0.0650 0.0744 456,150 +0.00(+5.53%)
Sep 11, 2023 0.0700 0.0705 0.0691 0.0705 152,880 -0.01(-10.42%)
Sep 08, 2023 0.0691 0.0787 0.0691 0.0787 55,092 +0.00(+3.55%)
Sep 07, 2023 0.0821 0.0821 0.0760 0.0760 33,215 -0.00(-4.40%)
Sep 06, 2023 0.0664 0.0795 0.0650 0.0795 212,341 +0.01(+20.45%)
Sep 05, 2023 0.0725 0.0820 0.0651 0.0660 232,015 -0.01(-11.53%)
Sep 01, 2023 0.0816 0.0816 0.0710 0.0746 166,262 -0.00(-4.11%)
Aug 31, 2023 0.0786 0.0898 0.0734 0.0778 146,835 +0.00(+2.50%)
Aug 30, 2023 0.0825 0.0940 0.0700 0.0759 44,159 -0.00(-1.56%)
Aug 29, 2023 0.0664 0.0940 0.0664 0.0771 41,100 -0.01(-10.56%)
Aug 28, 2023 0.0821 0.0862 0.0765 0.0862 48,850 +0.01(+6.55%)
Aug 25, 2023 0.0811 0.0838 0.0806 0.0809 73,700 -0.00(-0.74%)
Aug 24, 2023 0.0780 0.0827 0.0700 0.0815 370,879 +0.00(+1.88%)
Aug 23, 2023 0.0781 0.0870 0.0752 0.0800 378,110 -0.00(-2.44%)
Aug 22, 2023 0.0795 0.0828 0.0660 0.0820 180,611 +0.00(+3.93%)
Aug 21, 2023 0.0831 0.0885 0.0768 0.0789 72,020 -0.00(-1.50%)
Aug 18, 2023 0.0820 0.0900 0.0789 0.0801 129,648 -0.00(-5.88%)
Aug 17, 2023 0.0774 0.0866 0.0774 0.0851 40,057 -0.00(-4.38%)
Aug 16, 2023 0.0937 0.0937 0.0749 0.0890 100,829 +0.00(+4.71%)
Aug 15, 2023 0.1000 0.1000 0.0820 0.0850 93,639 -0.00(-5.56%)
Aug 14, 2023 0.0850 0.0931 0.0850 0.0900 98,890 -0.00(-1.10%)
Aug 11, 2023 0.0920 0.0995 0.0797 0.0910 73,418 +0.00(+1.68%)
Aug 10, 2023 0.0891 0.0984 0.0854 0.0895 53,690 -0.01(-7.35%)
Aug 09, 2023 0.0920 0.0966 0.0920 0.0966 5,500 +0.00(+2.77%)
Aug 08, 2023 0.0949 0.0997 0.0900 0.0940 98,200 -0.00(-3.39%)
Aug 07, 2023 0.0909 0.1000 0.0860 0.0973 132,952 -0.00(-0.21%)
Aug 04, 2023 0.0980 0.0980 0.0898 0.0975 27,248 +0.01(+8.57%)
Aug 03, 2023 0.0966 0.1019 0.0898 0.0898 64,948 -0.01(-11.79%)
Aug 02, 2023 0.1010 0.1029 0.0930 0.1018 212,597 +0.00(+1.80%)
Aug 01, 2023 0.0968 0.1022 0.0934 0.1000 178,338 +0.00(+0.00%)
Jul 31, 2023 0.0961 0.1034 0.0961 0.1000 538,761 +0.00(+4.28%)
Jul 28, 2023 0.1027 0.1027 0.0907 0.0959 180,506 -0.00(-1.94%)
Jul 27, 2023 0.0926 0.0980 0.0887 0.0978 134,159 -0.00(-1.71%)
Jul 26, 2023 0.0875 0.0995 0.0875 0.0995 75,000 +0.00(+1.84%)
Jul 25, 2023 0.0991 0.1000 0.0977 0.0977 130,400 +0.01(+8.56%)
Jul 24, 2023 0.0986 0.1000 0.0855 0.0900 236,200 -0.01(-9.91%)
Jul 21, 2023 0.0950 0.1032 0.0910 0.0999 122,392 +0.00(+3.95%)
Jul 20, 2023 0.0945 0.1068 0.0790 0.0961 74,932 +0.00(+3.33%)
Jul 19, 2023 0.0903 0.0974 0.0903 0.0930 31,220 -0.01(-7.00%)
Jul 18, 2023 0.0803 0.1000 0.0760 0.1000 26,700 +0.00(+0.00%)
Jul 17, 2023 0.0989 0.1000 0.0810 0.1000 2,625 +0.01(+12.23%)
Jul 14, 2023 0.0946 0.1038 0.0891 0.0891 116,600 -0.01(-10.90%)
Jul 13, 2023 0.0975 0.1000 0.0891 0.1000 72,560 +0.00(+1.01%)
Jul 12, 2023 0.1014 0.1014 0.0950 0.0990 31,400 -0.00(-1.00%)
Jul 11, 2023 0.1015 0.1015 0.1000 0.1000 20,150 -0.00(-1.67%)
Jul 10, 2023 0.0994 0.1031 0.0863 0.1017 97,519 +0.00(+2.83%)
Jul 07, 2023 0.0958 0.0990 0.0735 0.0989 603,958 +0.00(+4.77%)
Jul 06, 2023 0.1000 0.1000 0.0798 0.0944 227,800 -0.01(-5.51%)
Jul 05, 2023 0.0871 0.1000 0.0871 0.0999 298,502 +0.00(+1.42%)
Jul 03, 2023 0.0975 0.1000 0.0975 0.0985 31,944 -0.00(-1.50%)
Jun 30, 2023 0.1095 0.1100 0.0950 0.1000 177,183 +0.00(+0.00%)
Jun 29, 2023 0.1015 0.1015 0.0970 0.1000 57,700 +0.00(+0.00%)
Jun 28, 2023 0.1105 0.1105 0.0975 0.1000 82,995 -0.01(-9.50%)
Jun 27, 2023 0.1020 0.1105 0.0953 0.1105 284,846 +0.01(+6.45%)
Jun 26, 2023 0.1090 0.1090 0.1025 0.1038 33,894 -0.01(-5.55%)
Jun 23, 2023 0.1038 0.1100 0.1035 0.1099 277,812 +0.01(+9.90%)
Jun 22, 2023 0.1042 0.1042 0.0950 0.1000 177,573 -0.00(-2.15%)
Jun 21, 2023 0.1054 0.1090 0.1000 0.1022 124,400 +0.00(+1.59%)
Jun 20, 2023 0.0895 0.1064 0.0890 0.1006 91,502 -0.01(-5.18%)
Jun 16, 2023 0.1099 0.1123 0.1007 0.1061 193,267 +0.00(+4.74%)
Jun 15, 2023 0.0964 0.1062 0.0964 0.1013 136,450 -0.00(-4.25%)
Jun 14, 2023 0.1018 0.1100 0.1014 0.1058 123,100 +0.01(+6.55%)
Jun 13, 2023 0.1100 0.1100 0.0900 0.0993 170,536 +0.00(+0.91%)
Jun 12, 2023 0.0958 0.1017 0.0935 0.0984 5,182 -0.00(-1.60%)
Jun 09, 2023 0.1050 0.1099 0.0965 0.1000 88,001 -0.00(-2.44%)
Jun 08, 2023 0.1053 0.1053 0.0915 0.1025 45,877 +0.00(+2.50%)
Jun 07, 2023 0.0990 0.1100 0.0874 0.1000 62,395 +0.00(+2.56%)
Jun 06, 2023 0.1083 0.1096 0.0929 0.0975 170,384 -0.01(-5.34%)
Jun 05, 2023 0.0942 0.1052 0.0942 0.1030 31,027 +0.00(+0.88%)
Jun 02, 2023 0.0969 0.1079 0.0858 0.1021 25,303 -0.00(-2.76%)
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.