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
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 5, 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 28, 2021 0.0850 0.1000 0.0850 0.1000 35,495 +0.01(+5.49%)
May 27, 2021 0.0875 0.0999 0.0875 0.0948 6,858 +0.00(+4.52%)
May 26, 2021 0.0850 0.0955 0.0850 0.0907 4,524 -0.00(-3.51%)
May 25, 2021 0.0940 0.1000 0.0907 0.0940 38,152 +0.00(+2.17%)
May 24, 2021 0.0850 0.0975 0.0850 0.0920 37,947 -0.00(-3.56%)
May 21, 2021 0.0980 0.1009 0.0945 0.0954 5,407 -0.00(-3.83%)
May 20, 2021 0.0910 0.1000 0.0901 0.0992 11,370 +0.00(+1.64%)
May 19, 2021 0.1099 0.1099 0.0976 0.0976 11,588 +0.00(+3.72%)
May 18, 2021 0.1055 0.1055 0.0867 0.0941 15,189 +0.00(+4.67%)
May 17, 2021 0.0997 0.1048 0.0861 0.0899 9,317 +0.00(+1.47%)
May 14, 2021 0.0848 0.0956 0.0825 0.0886 49,500 -0.00(-2.21%)
May 13, 2021 0.0906 0.0952 0.0856 0.0906 43,098 +0.00(+0.00%)
May 12, 2021 0.0945 0.1100 0.0856 0.0906 87,178 -0.02(-17.64%)
May 11, 2021 0.1095 0.1100 0.0946 0.1100 33,797 +0.00(+0.00%)
May 10, 2021 0.1070 0.1126 0.1025 0.1100 24,654 +0.00(+4.66%)
May 07, 2021 0.1000 0.1051 0.0946 0.1051 11,343 +0.00(+2.44%)
May 06, 2021 0.0937 0.1026 0.0937 0.1026 25,641 +0.01(+12.25%)
May 05, 2021 0.0992 0.1100 0.0914 0.0914 7,733 -0.01(-10.04%)
May 04, 2021 0.0900 0.1063 0.0900 0.1016 12,752 +0.00(+0.20%)
May 03, 2021 0.1100 0.1310 0.0972 0.1014 85,943 -0.00(-1.93%)
Apr 30, 2021 0.1080 0.1138 0.1011 0.1034 98,400 -0.00(-2.73%)
Apr 29, 2021 0.0977 0.1064 0.0977 0.1063 37,571 +0.01(+6.30%)
Apr 28, 2021 0.1120 0.1120 0.0919 0.1000 36,168 -0.00(-2.06%)
Apr 27, 2021 0.0928 0.1021 0.0914 0.1021 33,190 +0.01(+6.58%)
Apr 26, 2021 0.1001 0.1135 0.0914 0.0958 25,531 -0.00(-4.87%)
Apr 23, 2021 0.1100 0.1100 0.0916 0.1007 29,600 -0.00(-1.27%)
Apr 22, 2021 0.1067 0.1088 0.0913 0.1020 36,162 -0.01(-6.16%)
Apr 21, 2021 0.0870 0.1088 0.0862 0.1087 46,197 +0.02(+18.28%)
Apr 20, 2021 0.1010 0.1010 0.0871 0.0919 45,104 -0.01(-5.45%)
Apr 19, 2021 0.0900 0.1010 0.0900 0.0972 28,129 +0.01(+6.23%)
Apr 16, 2021 0.0991 0.0991 0.0865 0.0915 82,700 -0.01(-9.05%)
Apr 15, 2021 0.1143 0.1143 0.1006 0.1006 49,425 +0.00(+1.51%)
Apr 14, 2021 0.0979 0.1124 0.0979 0.0991 38,707 -0.00(-3.32%)
Apr 13, 2021 0.0987 0.1076 0.0987 0.1025 39,138 +0.00(+3.22%)
Apr 12, 2021 0.1093 0.1129 0.0993 0.0993 7,382 -0.01(-6.67%)
Apr 09, 2021 0.0870 0.1121 0.0870 0.1064 40,600 +0.01(+9.92%)
Apr 08, 2021 0.1000 0.1000 0.0878 0.0968 133,973 -0.00(-3.20%)
Apr 07, 2021 0.0937 0.1044 0.0937 0.1000 30,964 -0.00(-1.57%)
Apr 06, 2021 0.1027 0.1083 0.0946 0.1016 105,034 -0.01(-10.25%)
Apr 05, 2021 0.1010 0.1132 0.1010 0.1132 29,441 +0.01(+5.30%)
Apr 01, 2021 0.1016 0.1123 0.1016 0.1075 7,100 +0.00(+0.94%)
Mar 31, 2021 0.1160 0.1160 0.1065 0.1065 14,360 -0.01(-5.59%)
Mar 30, 2021 0.1278 0.1280 0.1097 0.1128 128,749 -0.01(-11.74%)
Mar 29, 2021 0.1250 0.1281 0.1090 0.1278 36,538 +0.01(+6.59%)
Mar 26, 2021 0.1090 0.1268 0.1090 0.1199 95,700 +0.00(+0.00%)
Mar 25, 2021 0.1210 0.1261 0.1145 0.1199 37,685 +0.00(+4.26%)
Mar 24, 2021 0.1095 0.1216 0.1095 0.1150 27,545 -0.01(-5.04%)
Mar 23, 2021 0.1178 0.1289 0.1178 0.1211 28,675 +0.01(+4.40%)
Mar 22, 2021 0.1160 0.1285 0.1155 0.1160 37,021 -0.01(-9.94%)
Mar 19, 2021 0.1150 0.1304 0.1144 0.1288 85,500 -0.00(-0.31%)
Mar 18, 2021 0.1239 0.1316 0.1187 0.1292 32,453 +0.00(+3.36%)
Mar 17, 2021 0.1150 0.1300 0.1150 0.1250 18,764 -0.00(-1.26%)
Mar 16, 2021 0.1336 0.1336 0.1119 0.1266 49,137 -0.01(-9.31%)
Mar 15, 2021 0.1234 0.1449 0.1232 0.1396 75,443 +0.01(+4.49%)
Mar 12, 2021 0.1105 0.1336 0.1075 0.1336 63,900 +0.01(+7.92%)
Mar 11, 2021 0.1200 0.1388 0.1200 0.1238 2,237 +0.00(+3.17%)
Mar 10, 2021 0.1400 0.1520 0.1179 0.1200 150,922 +0.00(+0.00%)
Mar 09, 2021 0.1260 0.1350 0.1156 0.1200 23,322 +0.01(+9.09%)
Mar 08, 2021 0.1216 0.1265 0.1100 0.1100 18,929 -0.00(-4.10%)
Mar 05, 2021 0.1169 0.1300 0.1104 0.1147 39,300 -0.01(-4.42%)
Mar 04, 2021 0.1110 0.1287 0.1110 0.1200 69,496 -0.01(-6.76%)
Mar 03, 2021 0.1472 0.1487 0.1287 0.1287 128,649 -0.01(-6.60%)
Mar 02, 2021 0.1335 0.1492 0.1335 0.1378 60,503 -0.00(-2.75%)
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.