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

(OP: GDNPF )

0.0181 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM 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 30, 2023 0.1385 0 -0.01(-3.75%)
May 26, 2023 0.1400 0.1439 0.1300 0.1439 17,535 +0.00(+2.79%)
May 25, 2023 0.1400 0.1400 0.1400 0.1400 5,070 -0.00(-0.07%)
May 24, 2023 0.1500 0.1788 0.1401 0.1401 109,426 -0.02(-12.44%)
May 23, 2023 0.1550 0.1699 0.1550 0.1600 5,570 +0.00(+3.16%)
May 22, 2023 0.1526 0.1551 0.1526 0.1551 275 -0.01(-8.76%)
May 19, 2023 0.1889 0.1889 0.1550 0.1700 16,777 +0.01(+6.25%)
May 18, 2023 0.1843 0.1843 0.1600 0.1600 6,000 -0.01(-3.50%)
May 16, 2023 0.1658 0 -0.01(-7.89%)
May 15, 2023 0.1452 0.1800 0.1393 0.1800 7,000 +0.01(+8.89%)
May 12, 2023 0.1480 0.1653 0.1480 0.1653 5,500 -0.02(-13.00%)
May 09, 2023 0.1900 0 +0.02(+13.50%)
May 08, 2023 0.1646 0.1674 0.1646 0.1674 1,900 -0.01(-4.83%)
May 05, 2023 0.1759 0.1760 0.1575 0.1759 4,218 +0.01(+7.39%)
May 04, 2023 0.1586 0.1638 0.1586 0.1638 2,313 -0.01(-7.87%)
May 03, 2023 0.1614 0.1786 0.1550 0.1778 32,200 -0.00(-1.22%)
May 02, 2023 0.1600 0.1800 0.1575 0.1800 36,000 -0.01(-5.26%)
May 01, 2023 0.1675 0.1900 0.1675 0.1900 19,115 +0.01(+5.56%)
Apr 28, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Apr 27, 2023 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-3.19%)
Apr 26, 2023 0.1756 0.1756 0.1756 0.1756 8,000 -0.00(-2.39%)
Apr 25, 2023 0.1825 0.1825 0.1799 0.1799 15,322 +0.00(+0.95%)
Apr 19, 2023 0.1782 0 -0.01(-3.68%)
Apr 18, 2023 0.1880 0.1880 0.1850 0.1850 14,000 +0.00(+0.16%)
Apr 17, 2023 0.1790 0.1860 0.1790 0.1847 6,983 +0.02(+9.29%)
Apr 14, 2023 0.1690 0.1690 0.1690 0.1690 1,500 -0.01(-3.92%)
Apr 13, 2023 0.1900 0.1900 0.1759 0.1759 1,350 +0.00(+2.15%)
Apr 12, 2023 0.1722 0.1722 0.1722 0.1722 3,200 -0.01(-4.39%)
Apr 11, 2023 0.1750 0.1801 0.1750 0.1801 13,005 +0.00(+0.06%)
Apr 10, 2023 0.1849 0.1849 0.1800 0.1800 11,050 +0.00(+0.00%)
Apr 04, 2023 0.1800 0 +0.01(+4.65%)
Apr 03, 2023 0.1766 0.1788 0.1720 0.1720 2,304 +0.01(+4.24%)
Mar 31, 2023 0.1715 0.1715 0.1650 0.1650 4,050 +0.01(+3.13%)
Mar 30, 2023 0.1652 0.1652 0.1563 0.1600 3,550 +0.01(+3.23%)
Mar 29, 2023 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+2.65%)
Mar 28, 2023 0.1640 0.1653 0.1510 0.1510 10,006 -0.01(-5.98%)
Mar 27, 2023 0.1606 0.1606 0.1606 0.1606 416 -0.00(-2.67%)
Mar 24, 2023 0.1511 0.1650 0.1480 0.1650 20,076 +0.01(+7.84%)
Mar 23, 2023 0.1700 0.1799 0.1530 0.1530 31,176 +0.00(+3.03%)
Mar 22, 2023 0.1680 0.1692 0.1410 0.1485 43,794 -0.01(-7.19%)
Mar 21, 2023 0.1600 0.1600 0.1600 0.1600 18,310 -0.00(-0.06%)
Mar 20, 2023 0.1600 0.1770 0.1600 0.1601 4,869 +0.00(+0.06%)
Mar 17, 2023 0.1672 0.1672 0.1600 0.1600 4,631 -0.01(-4.82%)
Mar 16, 2023 0.1800 0.1800 0.1681 0.1681 11,050 +0.01(+7.07%)
Mar 15, 2023 0.1570 0.1570 0.1570 0.1570 2,100 -0.02(-12.78%)
Mar 14, 2023 0.1875 0.1875 0.1800 0.1800 10,500 +0.00(+0.00%)
Mar 13, 2023 0.1800 0.1800 0.1763 0.1800 67,536 +0.00(+0.00%)
Mar 10, 2023 0.1800 0.1800 0.1770 0.1800 47,050 +0.00(+0.00%)
Mar 09, 2023 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Mar 08, 2023 0.1816 0.1888 0.1800 0.1800 42,657 -0.00(-1.10%)
Mar 07, 2023 0.1869 0.1900 0.1820 0.1820 3,206 -0.01(-3.24%)
Mar 03, 2023 0.1881 0 +0.01(+4.50%)
Mar 02, 2023 0.1800 0.1800 0.1766 0.1800 54,185 +0.00(+0.61%)
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.