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

Mpx Intl Corp (OP: MPXOF )

0.0001 UNCHANGED
Last Price Updated: 3:11 PM EST, Dec 21, 2023 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 0.0960 0.1035 0.0939 0.0939 12,200 -0.00(-3.40%)
May 28, 2020 0.1050 0.1119 0.0922 0.0972 42,207 -0.01(-13.14%)
May 27, 2020 0.1109 0.1119 0.0910 0.1119 5,887 +0.00(+4.48%)
May 26, 2020 0.1106 0.1150 0.1000 0.1071 9,946 -0.01(-5.05%)
May 22, 2020 0.1000 0.1150 0.0941 0.1128 16,400 +0.02(+28.18%)
May 21, 2020 0.0812 0.1011 0.0790 0.0880 3,623 -0.01(-6.78%)
May 20, 2020 0.0959 0.0986 0.0800 0.0944 19,888 +0.01(+9.90%)
May 19, 2020 0.0750 0.0878 0.0700 0.0859 109,064 +0.01(+19.31%)
May 18, 2020 0.0775 0.0800 0.0720 0.0720 42,504 -0.00(-2.17%)
May 15, 2020 0.0731 0.0800 0.0721 0.0736 110,100 -0.00(-5.64%)
May 14, 2020 0.0800 0.0800 0.0765 0.0780 9,308 -0.00(-1.27%)
May 13, 2020 0.0833 0.0906 0.0722 0.0790 39,473 +0.00(+2.60%)
May 12, 2020 0.0695 0.0900 0.0695 0.0770 23,865 -0.00(-1.16%)
May 11, 2020 0.0823 0.0870 0.0721 0.0779 34,824 +0.00(+4.99%)
May 08, 2020 0.0758 0.0877 0.0720 0.0742 78,500 -0.01(-7.25%)
May 07, 2020 0.0754 0.0954 0.0722 0.0800 15,809 +0.01(+7.53%)
May 06, 2020 0.0670 0.0904 0.0670 0.0744 11,949 -0.00(-2.11%)
May 05, 2020 0.0910 0.0941 0.0720 0.0760 17,694 -0.01(-6.52%)
May 04, 2020 0.0630 0.0859 0.0630 0.0813 6,023 +0.00(+2.52%)
May 01, 2020 0.0934 0.0934 0.0737 0.0793 69,900 -0.02(-16.53%)
Apr 30, 2020 0.0785 0.1022 0.0740 0.0950 38,964 +0.01(+18.75%)
Apr 29, 2020 0.0782 0.0879 0.0720 0.0800 12,085 -0.00(-3.61%)
Apr 28, 2020 0.0834 0.0890 0.0724 0.0830 19,045 -0.01(-6.32%)
Apr 27, 2020 0.0660 0.0886 0.0660 0.0886 19,313 +0.02(+22.88%)
Apr 24, 2020 0.0834 0.0834 0.0721 0.0721 18,400 -0.01(-11.86%)
Apr 23, 2020 0.0906 0.0906 0.0720 0.0818 14,022 +0.01(+10.54%)
Apr 22, 2020 0.0880 0.0899 0.0729 0.0740 510,040 -0.01(-12.01%)
Apr 21, 2020 0.0876 0.0898 0.0771 0.0841 998,268 -0.00(-4.43%)
Apr 20, 2020 0.0700 0.0906 0.0700 0.0880 277,678 +0.00(+0.00%)
Apr 17, 2020 0.0886 0.0903 0.0718 0.0880 157,400 +0.01(+8.64%)
Apr 16, 2020 0.0765 0.0905 0.0721 0.0810 730,576 -0.00(-0.12%)
Apr 15, 2020 0.0847 0.0919 0.0664 0.0811 143,022 -0.01(-11.75%)
Apr 14, 2020 0.0750 0.0950 0.0741 0.0919 18,881 +0.00(+2.68%)
Apr 13, 2020 0.0740 0.1150 0.0740 0.0895 14,894 +0.00(+2.29%)
Apr 09, 2020 0.0808 0.0950 0.0808 0.0875 12,200 +0.01(+8.70%)
Apr 08, 2020 0.0760 0.0948 0.0760 0.0805 12,134 -0.01(-7.89%)
Apr 07, 2020 0.0894 0.0946 0.0804 0.0874 15,937 +0.00(+1.63%)
Apr 06, 2020 0.0810 0.1190 0.0704 0.0860 71,603 -0.02(-17.15%)
Apr 03, 2020 0.1080 0.1080 0.0900 0.1038 5,700 +0.01(+8.58%)
Apr 02, 2020 0.1073 0.1104 0.0956 0.0956 9,472 -0.01(-8.08%)
Apr 01, 2020 0.1079 0.1080 0.0901 0.1040 13,031 +0.01(+14.16%)
Mar 31, 2020 0.0700 0.1075 0.0700 0.0911 30,855 -0.00(-4.71%)
Mar 30, 2020 0.0730 0.1050 0.0730 0.0956 34,090 +0.01(+9.01%)
Mar 27, 2020 0.0880 0.1000 0.0763 0.0877 44,000 -0.01(-14.10%)
Mar 26, 2020 0.1220 0.1220 0.0895 0.1021 49,603 -0.00(-0.87%)
Mar 25, 2020 0.1010 0.1100 0.0921 0.1030 56,692 -0.01(-11.89%)
Mar 24, 2020 0.1120 0.1211 0.1001 0.1169 18,502 -0.00(-0.85%)
Mar 23, 2020 0.1100 0.1300 0.0880 0.1179 32,487 +0.01(+5.55%)
Mar 20, 2020 0.1100 0.1299 0.1000 0.1117 33,500 +0.00(+1.55%)
Mar 19, 2020 0.1018 0.1344 0.0846 0.1100 307,214 -0.01(-8.33%)
Mar 18, 2020 0.1130 0.1283 0.1100 0.1200 34,461 -0.00(-0.83%)
Mar 17, 2020 0.1259 0.1420 0.1150 0.1210 28,796 -0.00(-3.89%)
Mar 16, 2020 0.1018 0.1487 0.1018 0.1259 45,396 +0.01(+6.88%)
Mar 13, 2020 0.1103 0.1438 0.1103 0.1178 33,900 +0.01(+7.09%)
Mar 12, 2020 0.1091 0.1218 0.1018 0.1100 120,438 -0.01(-4.35%)
Mar 11, 2020 0.1225 0.1289 0.1100 0.1150 33,724 -0.01(-6.12%)
Mar 10, 2020 0.1690 0.1696 0.1187 0.1225 38,876 -0.04(-22.96%)
Mar 09, 2020 0.1640 0.1640 0.1400 0.1590 43,749 -0.01(-3.05%)
Mar 06, 2020 0.1810 0.2077 0.1520 0.1640 61,000 -0.03(-17.46%)
Mar 05, 2020 0.1830 0.2129 0.1830 0.1987 28,855 -0.02(-7.15%)
Mar 04, 2020 0.2101 0.2160 0.1914 0.2140 19,705 +0.00(+1.28%)
Mar 03, 2020 0.2250 0.2300 0.1938 0.2113 34,359 +0.00(+1.34%)
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.