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

Nemus Bioscience (OP: NMUS )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.4090 0.4400 0.4010 0.4400 9,169 +0.00(+0.02%)
May 27, 2016 0.4399 0.4399 0.4399 0 -0.01(-2.24%)
May 26, 2016 0.5000 0.5000 0.4000 0.4500 38,410 -0.05(-10.89%)
May 25, 2016 0.5599 0.5599 0.5050 0.5050 26,470 -0.04(-7.98%)
May 24, 2016 0.5602 0.5602 0.5000 0.5488 18,800 -0.05(-8.53%)
May 23, 2016 0.6000 0.6000 0.6000 0.6000 5,090 +0.00(+0.00%)
May 19, 2016 0.6000 0.6000 0.6000 80 -0.07(-10.43%)
May 18, 2016 0.6200 0.6699 0.5701 0.6699 2,200 +0.03(+4.43%)
May 16, 2016 0.6415 0.6415 0.6415 0 +0.04(+6.92%)
May 13, 2016 0.5700 0.6000 0.5700 0.6000 2,000 +0.00(+0.00%)
May 12, 2016 0.6500 0.6599 0.5601 0.6000 20,430 -0.08(-11.63%)
May 10, 2016 0.6790 0.6790 0.6790 0 +0.06(+10.39%)
May 09, 2016 0.6425 0.6425 0.6151 0.6151 1,000 -0.03(-5.37%)
May 06, 2016 0.6645 0.6645 0.6500 0.6500 2,000 -0.02(-2.69%)
May 05, 2016 0.6625 0.6680 0.6550 0.6680 6,500 -0.00(-0.30%)
May 04, 2016 0.6700 0.6700 0.6500 0.6700 5,625 +0.01(+1.52%)
May 03, 2016 0.6000 0.6790 0.6000 0.6600 33,649 +0.08(+13.79%)
May 02, 2016 0.5800 0.5800 0.5800 0.5800 2,000 -0.04(-6.45%)
Apr 29, 2016 0.6100 0.6200 0.6100 0.6200 1,200 +0.00(+0.00%)
Apr 28, 2016 0.5900 0.6200 0.5900 0.6200 1,400 +0.00(+0.00%)
Apr 27, 2016 0.6050 0.6200 0.6050 0.6200 5,629 +0.00(+0.32%)
Apr 26, 2016 0.6180 0.6180 0.6180 0.6180 810 +0.01(+1.31%)
Apr 25, 2016 0.6200 0.6200 0.6000 0.6100 4,202 -0.01(-1.60%)
Apr 22, 2016 0.6200 0.6275 0.6199 0.6199 7,075 -0.00(-0.02%)
Apr 21, 2016 0.5700 0.6200 0.5700 0.6200 8,575 +0.06(+10.71%)
Apr 20, 2016 0.5900 0.5900 0.5600 0.5600 5,150 -0.03(-5.08%)
Apr 19, 2016 0.6100 0.6101 0.5700 0.5900 15,410 -0.02(-3.29%)
Apr 18, 2016 0.6100 0.6101 0.6100 0.6101 1,600 -0.05(-7.56%)
Apr 15, 2016 0.6224 0.6600 0.6224 0.6600 1,000 +0.06(+10.00%)
Apr 14, 2016 0.6300 0.6700 0.6000 0.6000 20,147 -0.01(-1.64%)
Apr 13, 2016 0.6300 0.6300 0.5905 0.6100 23,395 -0.04(-6.15%)
Apr 12, 2016 0.6750 0.6750 0.6500 0.6500 7,135 -0.02(-2.99%)
Apr 11, 2016 0.6500 0.6801 0.6458 0.6700 9,930 +0.03(+4.23%)
Apr 08, 2016 0.6428 0.6428 0.6428 0.6428 1,000 -0.01(-1.11%)
Apr 06, 2016 0.6500 0.6500 0.6500 0 +0.01(+1.25%)
Apr 05, 2016 0.6485 0.6500 0.6420 0.6420 7,959 -0.03(-4.18%)
Apr 04, 2016 0.6500 0.6700 0.6500 0.6700 3,300 +0.04(+6.33%)
Apr 01, 2016 0.6551 0.6800 0.6301 0.6301 2,150 -0.06(-8.67%)
Mar 31, 2016 0.6450 0.6899 0.6450 0.6899 4,114 +0.02(+2.97%)
Mar 30, 2016 0.6200 0.6700 0.6200 0.6700 2,668 +0.01(+1.52%)
Mar 29, 2016 0.6750 0.6750 0.6200 0.6600 21,750 -0.03(-4.35%)
Mar 28, 2016 0.6900 0.6900 0.6870 0.6900 9,500 +0.00(+0.00%)
Mar 24, 2016 0.6900 0.6900 0.6900 0 -0.00(-0.14%)
Mar 22, 2016 0.6910 0.6910 0.6910 50 -0.01(-1.29%)
Mar 18, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 17, 2016 0.7000 0.7000 0.6850 0.7000 6,606 +0.05(+7.68%)
Mar 16, 2016 0.7300 0.7300 0.6501 0.6501 3,885 -0.07(-9.71%)
Mar 15, 2016 0.7850 0.7900 0.7200 0.7200 135,016 -0.07(-8.28%)
Mar 14, 2016 0.7225 0.7850 0.6995 0.7850 67,176 +0.10(+15.44%)
Mar 11, 2016 0.6650 0.6800 0.6650 0.6800 3,700 +0.00(+0.00%)
Mar 10, 2016 0.7025 0.7025 0.6795 0.6800 4,586 -0.02(-2.86%)
Mar 09, 2016 0.7025 0.7025 0.7000 0.7000 600 +0.05(+7.69%)
Mar 07, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Mar 04, 2016 0.7000 0.7250 0.7000 0.7000 1,173 +0.00(+0.00%)
Mar 03, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Mar 02, 2016 0.7065 0.7065 0.7000 0.7000 1,000 +0.00(+0.00%)
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.