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

Nxgen Brands Inc (OP: NXGB )

0.0035 UNCHANGED
Last Price Updated: 3:51 PM EDT, May 15, 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 0.1605 0.2500 0.1605 0.2500 32,555 +0.01(+2.46%)
May 27, 2021 0.1760 0.2630 0.1580 0.2440 9,472 +0.04(+16.91%)
May 26, 2021 0.2240 0.2495 0.1760 0.2087 20,523 -0.02(-9.26%)
May 25, 2021 0.1770 0.2498 0.1770 0.2300 16,927 +0.00(+0.88%)
May 24, 2021 0.1771 0.2700 0.1770 0.2280 23,179 -0.02(-8.73%)
May 21, 2021 0.2225 0.2693 0.2225 0.2498 2,776 +0.05(+24.90%)
May 20, 2021 0.2010 0.2010 0.1750 0.2000 36,201 -0.04(-17.36%)
May 19, 2021 0.2795 0.2795 0.2035 0.2420 3,305 -0.02(-6.92%)
May 18, 2021 0.2100 0.2900 0.2000 0.2600 7,585 -0.02(-7.14%)
May 17, 2021 0.2500 0.3300 0.2500 0.2800 1,447 +0.03(+12.00%)
May 14, 2021 0.3300 0.3300 0.2010 0.2500 13,514 -0.13(-34.14%)
May 13, 2021 0.2120 0.3796 0.2120 0.3796 3,908 -0.00(-0.11%)
May 12, 2021 0.3200 0.3800 0.2500 0.3800 24,895 +0.08(+26.67%)
May 11, 2021 0.2400 0.3000 0.2020 0.3000 7,031 +0.00(+0.00%)
May 10, 2021 0.2655 0.3000 0.2407 0.3000 9,277 -0.01(-1.64%)
May 07, 2021 0.2206 0.3050 0.2206 0.3050 80,596 +0.03(+10.71%)
May 06, 2021 0.3299 0.3299 0.2300 0.2755 4,968 +0.01(+2.04%)
May 05, 2021 0.2211 0.2700 0.2211 0.2700 1,385 +0.06(+31.07%)
May 04, 2021 0.2750 0.2800 0.2060 0.2060 17,375 -0.10(-33.55%)
May 03, 2021 0.3000 0.3100 0.2400 0.3100 16,030 -0.02(-5.11%)
Apr 30, 2021 0.2801 0.3267 0.2801 0.3267 4,100 +0.04(+13.79%)
Apr 29, 2021 0.2990 0.3150 0.1704 0.2871 127,731 -0.01(-4.30%)
Apr 28, 2021 0.3330 0.4100 0.1600 0.3000 122,564 -0.04(-11.53%)
Apr 27, 2021 0.3750 0.3750 0.3391 0.3391 9,369 -0.02(-5.81%)
Apr 26, 2021 0.3500 0.3600 0.3330 0.3600 1,335 -0.04(-10.00%)
Apr 23, 2021 0.3750 0.4000 0.3340 0.4000 11,800 +0.00(+0.03%)
Apr 22, 2021 0.3365 0.3999 0.3350 0.3999 18,912 +0.07(+20.45%)
Apr 21, 2021 0.3700 0.3700 0.3320 0.3320 2,917 -0.04(-10.51%)
Apr 20, 2021 0.3300 0.3710 0.3300 0.3710 2,509 +0.00(+0.27%)
Apr 19, 2021 0.3700 0.3700 0.3700 0.3700 310 +0.00(+0.00%)
Apr 16, 2021 0.3700 0.4095 0.3300 0.3700 6,800 +0.00(+0.00%)
Apr 15, 2021 0.3846 0.4086 0.3700 0.3700 7,125 -0.02(-4.98%)
Apr 14, 2021 0.3255 0.4095 0.3255 0.3894 5,248 -0.02(-4.86%)
Apr 13, 2021 0.3300 0.4093 0.3300 0.4093 1,355 +0.02(+6.31%)
Apr 12, 2021 0.4149 0.4149 0.3696 0.3850 16,617 -0.02(-4.91%)
Apr 09, 2021 0.4000 0.4050 0.4000 0.4049 16,900 +0.00(+1.22%)
Apr 08, 2021 0.4010 0.4100 0.4000 0.4000 17,383 -0.01(-2.56%)
Apr 07, 2021 0.4011 0.4199 0.4010 0.4105 9,115 +0.01(+2.34%)
Apr 06, 2021 0.4276 0.4280 0.4011 0.4011 8,393 -0.04(-8.84%)
Apr 05, 2021 0.4101 0.4500 0.4100 0.4400 5,484 +0.03(+7.32%)
Apr 01, 2021 0.4300 0.4300 0.4100 0.4100 900 -0.02(-5.73%)
Mar 31, 2021 0.4105 0.4349 0.4102 0.4349 4,970 +0.01(+1.71%)
Mar 30, 2021 0.4400 0.4400 0.4207 0.4276 3,801 +0.00(+0.61%)
Mar 29, 2021 0.4793 0.4800 0.4101 0.4250 12,420 -0.05(-10.39%)
Mar 26, 2021 0.4700 0.4897 0.4485 0.4743 4,400 +0.01(+3.11%)
Mar 25, 2021 0.4101 0.4899 0.4101 0.4600 7,300 +0.02(+4.55%)
Mar 24, 2021 0.4401 0.4569 0.4250 0.4400 4,482 +0.01(+2.35%)
Mar 23, 2021 0.4300 0.4300 0.4100 0.4299 3,359 +0.02(+4.70%)
Mar 22, 2021 0.4100 0.4340 0.4100 0.4106 4,021 +0.00(+0.15%)
Mar 19, 2021 0.4345 0.4590 0.4100 0.4100 3,100 +0.00(+0.00%)
Mar 18, 2021 0.4300 0.4590 0.4100 0.4100 4,219 -0.01(-2.38%)
Mar 17, 2021 0.4500 0.4500 0.4010 0.4200 14,975 -0.04(-8.66%)
Mar 16, 2021 0.4600 0.5000 0.4100 0.4598 18,296 -0.06(-11.56%)
Mar 15, 2021 0.4051 0.5199 0.4051 0.5199 22,773 +0.01(+1.96%)
Mar 12, 2021 0.4900 0.5400 0.4010 0.5099 23,700 +0.11(+26.81%)
Mar 11, 2021 0.4800 0.5750 0.4020 0.4021 48,435 -0.04(-9.88%)
Mar 10, 2021 0.5000 0.5000 0.4462 0.4462 6,381 -0.04(-7.98%)
Mar 09, 2021 0.4200 0.4849 0.4010 0.4849 31,076 -0.02(-3.02%)
Mar 08, 2021 0.5025 0.5950 0.4934 0.5000 5,753 -0.01(-1.96%)
Mar 05, 2021 0.4400 0.5184 0.4400 0.5100 18,000 +0.04(+7.37%)
Mar 04, 2021 0.4800 0.5150 0.4400 0.4750 24,825 -0.05(-8.65%)
Mar 03, 2021 0.5893 0.5893 0.4770 0.5200 22,143 -0.09(-14.95%)
Mar 02, 2021 0.5400 0.6600 0.5100 0.6114 19,066 -0.04(-5.92%)
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.