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

Zelda Therapeutics Ltd (OP: ZLDAF )

0.3073 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 29, 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 31, 2018 0.0892 0.0915 0.0892 0.0892 2,411 -0.00(-0.83%)
May 30, 2018 0.0920 0.0920 0.0865 0.0900 9,450 -0.00(-2.17%)
May 29, 2018 0.0884 0.0920 0.0880 0.0920 27,250 +0.00(+0.00%)
May 25, 2018 0.0920 0.0920 0.0920 0 +0.01(+6.36%)
May 24, 2018 0.0990 0.0990 0.0865 0.0865 46,750 -0.01(-13.50%)
May 23, 2018 0.0874 0.1000 0.0860 0.1000 6,762 +0.01(+11.61%)
May 22, 2018 0.0900 0.0900 0.0860 0.0896 80,134 -0.00(-0.44%)
May 21, 2018 0.0897 0.0975 0.0860 0.0900 214,450 +0.00(+3.45%)
May 18, 2018 0.0950 0.0950 0.0865 0.0870 74,119 -0.01(-13.00%)
May 16, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 15, 2018 0.0950 0.0950 0.0860 0.0950 53,247 +0.01(+9.20%)
May 14, 2018 0.0810 0.0940 0.0810 0.0870 34,950 -0.01(-7.45%)
May 11, 2018 0.0868 0.0940 0.0840 0.0940 40,034 +0.00(+0.00%)
May 10, 2018 0.0940 0.0940 0.0880 0.0940 24,775 +0.01(+10.59%)
May 09, 2018 0.0949 0.0960 0.0850 0.0850 26,236 -0.01(-14.14%)
May 08, 2018 0.0990 0.1000 0.0900 0.0990 121,210 -0.00(-1.00%)
May 07, 2018 0.0910 0.1000 0.0850 0.1000 100,500 +0.00(+0.00%)
May 04, 2018 0.0850 0.1000 0.0850 0.1000 5,300 +0.01(+11.11%)
May 03, 2018 0.0895 0.1000 0.0800 0.0900 135,100 -0.01(-5.26%)
May 02, 2018 0.0950 0.1000 0.0950 0.0950 139,155 +0.00(+0.00%)
May 01, 2018 0.0907 0.0999 0.0907 0.0950 19,719 +0.00(+5.44%)
Apr 30, 2018 0.0793 0.1000 0.0793 0.0901 391,477 +0.01(+11.23%)
Apr 27, 2018 0.0899 0.0899 0.0810 0.0810 32,750 -0.02(-18.67%)
Apr 26, 2018 0.1000 0.1000 0.0850 0.0996 51,971 +0.01(+9.45%)
Apr 25, 2018 0.0850 0.0910 0.0850 0.0910 162,900 +0.01(+5.83%)
Apr 24, 2018 0.0820 0.0990 0.0820 0.0860 349,679 -0.00(-2.28%)
Apr 23, 2018 0.0860 0.0920 0.0820 0.0880 132,466 +0.01(+7.32%)
Apr 20, 2018 0.0780 0.0900 0.0780 0.0820 466,350 -0.00(-3.53%)
Apr 19, 2018 0.0805 0.0850 0.0800 0.0850 50,500 -0.00(-5.56%)
Apr 18, 2018 0.0910 0.0910 0.0820 0.0900 24,300 +0.01(+9.76%)
Apr 17, 2018 0.0868 0.0910 0.0820 0.0820 41,004 -0.00(-5.75%)
Apr 16, 2018 0.0900 0.0910 0.0845 0.0870 138,147 +0.00(+5.84%)
Apr 13, 2018 0.0850 0.0880 0.0822 0.0822 283,600 -0.00(-4.42%)
Apr 12, 2018 0.0927 0.0935 0.0850 0.0860 666,000 +0.01(+7.50%)
Apr 11, 2018 0.0867 0.0867 0.0800 0.0800 18,598 +0.00(+0.00%)
Apr 10, 2018 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Apr 09, 2018 0.0860 0.0860 0.0800 0.0800 14,875 -0.00(-4.76%)
Apr 06, 2018 0.0840 0.0840 0.0760 0.0840 25,912 -0.01(-7.49%)
Apr 05, 2018 0.0780 0.0909 0.0780 0.0908 11,650 +0.01(+14.94%)
Apr 04, 2018 0.0840 0.0840 0.0760 0.0790 197,789 -0.00(-1.25%)
Apr 03, 2018 0.0835 0.0835 0.0750 0.0800 57,004 -0.01(-5.88%)
Apr 02, 2018 0.0760 0.0860 0.0760 0.0850 175,950 -0.00(-2.30%)
Mar 29, 2018 0.0870 0.0870 0.0870 0 +0.00(+6.10%)
Mar 28, 2018 0.0872 0.0880 0.0810 0.0820 252,011 -0.00(-4.65%)
Mar 27, 2018 0.0900 0.0900 0.0750 0.0860 83,794 +0.00(+1.18%)
Mar 26, 2018 0.0902 0.0912 0.0810 0.0850 293,193 -0.00(-5.56%)
Mar 23, 2018 0.0885 0.0920 0.0851 0.0900 136,064 -0.01(-10.00%)
Mar 22, 2018 0.0950 0.1000 0.0850 0.1000 51,500 +0.00(+0.00%)
Mar 21, 2018 0.0950 0.1000 0.0900 0.1000 18,350 +0.01(+11.11%)
Mar 20, 2018 0.0954 0.0954 0.0875 0.0900 225,600 -0.01(-10.00%)
Mar 19, 2018 0.1000 0.1050 0.0900 0.1000 120,350 -0.00(-1.96%)
Mar 16, 2018 0.1000 0.1024 0.0940 0.1020 176,333 +0.00(+1.49%)
Mar 15, 2018 0.1000 0.1170 0.1000 0.1005 18,753 +0.00(+0.50%)
Mar 14, 2018 0.1185 0.1185 0.1000 0.1000 137,872 -0.01(-13.04%)
Mar 13, 2018 0.1000 0.1200 0.1000 0.1150 84,274 +0.01(+5.46%)
Mar 12, 2018 0.1100 0.1100 0.1000 0.1090 25,602 +0.01(+9.05%)
Mar 09, 2018 0.1090 0.1100 0.1000 0.1000 40,329 -0.00(-4.76%)
Mar 08, 2018 0.1000 0.1070 0.1000 0.1050 121,032 -0.00(-1.87%)
Mar 07, 2018 0.1000 0.1212 0.1000 0.1070 155,745 +0.00(+1.90%)
Mar 06, 2018 0.1100 0.1100 0.1010 0.1050 132,507 -0.00(-3.49%)
Mar 05, 2018 0.1087 0.1120 0.1000 0.1088 102,207 +0.01(+7.72%)
Mar 02, 2018 0.1100 0.1197 0.1010 0.1010 188,346 -0.00(-4.36%)
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.