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

New Carolin Gold Cor (TSV: LAD )

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, 2018 0.3500 0.3700 0.3000 0.3000 155,900 -0.07(-18.92%)
May 30, 2018 0.4100 0.4100 0.3700 0.3700 57,400 -0.03(-7.50%)
May 28, 2018 0.4000 0.4000 0.4000 350 +0.01(+1.27%)
May 25, 2018 0.4200 0.4450 0.3900 0.3950 130,456 -0.04(-10.23%)
May 24, 2018 0.4450 0.4450 0.4250 0.4400 13,110 +0.00(+0.00%)
May 23, 2018 0.4500 0.4500 0.4400 0.4400 5,000 +0.00(+0.00%)
May 22, 2018 0.4500 0.4500 0.4300 0.4400 86,700 +0.01(+2.33%)
May 18, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
May 17, 2018 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+4.65%)
May 16, 2018 0.4400 0.4500 0.4300 0.4300 80,500 -0.04(-8.51%)
May 15, 2018 0.4650 0.4700 0.4450 0.4700 44,750 +0.00(+0.00%)
May 14, 2018 0.4550 0.4700 0.4450 0.4700 62,200 +0.00(+1.08%)
May 11, 2018 0.4650 0.4650 0.4550 0.4650 35,500 +0.00(+0.00%)
May 10, 2018 0.4650 0.4650 0.4400 0.4650 132,000 +0.02(+4.49%)
May 09, 2018 0.4400 0.4450 0.4350 0.4450 13,200 +0.01(+1.14%)
May 08, 2018 0.4500 0.4500 0.4400 0.4400 13,600 -0.01(-2.22%)
May 07, 2018 0.4300 0.4500 0.4300 0.4500 127,580 +0.02(+4.65%)
May 04, 2018 0.4700 0.4750 0.4150 0.4300 107,000 -0.03(-6.52%)
May 02, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
May 01, 2018 0.4700 0.4700 0.4200 0.4500 75,000 -0.02(-5.26%)
Apr 30, 2018 0.4800 0.4800 0.4750 0.4750 27,000 -0.01(-1.04%)
Apr 27, 2018 0.4800 0.4800 0.4800 0.4800 23,000 +0.00(+0.00%)
Apr 26, 2018 0.4900 0.4900 0.4800 0.4800 14,000 -0.03(-5.88%)
Apr 25, 2018 0.5000 0.5100 0.5000 0.5100 3,000 +0.02(+3.03%)
Apr 24, 2018 0.5100 0.5100 0.4950 0.4950 3,255 -0.01(-1.00%)
Apr 23, 2018 0.5100 0.5100 0.5000 0.5000 25,600 -0.01(-1.96%)
Apr 20, 2018 0.5200 0.5300 0.5100 0.5100 85,000 -0.01(-1.92%)
Apr 19, 2018 0.4950 0.5200 0.4950 0.5200 35,541 +0.01(+1.96%)
Apr 18, 2018 0.5100 0.5100 0.4900 0.5100 39,182 +0.01(+2.00%)
Apr 17, 2018 0.5000 0.5000 0.5000 0.5000 5,000 -0.01(-1.96%)
Apr 16, 2018 0.5100 0.5100 0.5000 0.5100 42,580 +0.00(+0.00%)
Apr 13, 2018 0.5100 0.5100 0.5000 0.5100 30,720 +0.02(+4.08%)
Apr 12, 2018 0.4900 0.4900 0.4900 0.4900 5,000 +0.00(+0.00%)
Apr 11, 2018 0.5000 0.5000 0.4900 0.4900 41,000 -0.01(-2.00%)
Apr 10, 2018 0.5000 0.5000 0.4950 0.5000 18,000 +0.00(+0.00%)
Apr 09, 2018 0.5200 0.5200 0.5000 0.5000 31,550 -0.05(-9.09%)
Apr 06, 2018 0.5200 0.5600 0.5200 0.5500 112,100 +0.01(+1.85%)
Apr 05, 2018 0.5000 0.5400 0.5000 0.5400 40,700 +0.04(+8.00%)
Apr 04, 2018 0.4550 0.5400 0.4550 0.5000 75,400 +0.04(+9.89%)
Apr 03, 2018 0.4500 0.4550 0.4500 0.4550 59,000 +0.01(+1.11%)
Apr 02, 2018 0.4400 0.4500 0.4350 0.4500 51,000 +0.00(+0.00%)
Mar 29, 2018 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Mar 28, 2018 0.4500 0.4500 0.4200 0.4200 43,500 -0.01(-1.18%)
Mar 27, 2018 0.4250 0.4350 0.4250 0.4250 51,400 +0.01(+1.19%)
Mar 26, 2018 0.4300 0.4300 0.4200 0.4200 15,800 +0.00(+0.00%)
Mar 23, 2018 0.4200 0.4300 0.4150 0.4200 50,500 -0.01(-2.33%)
Mar 22, 2018 0.4200 0.4350 0.4200 0.4300 66,481 +0.01(+1.18%)
Mar 21, 2018 0.4300 0.4500 0.4150 0.4250 27,700 -0.01(-1.16%)
Mar 20, 2018 0.4000 0.4300 0.4000 0.4300 152,480 +0.04(+11.69%)
Mar 19, 2018 0.4300 0.4300 0.3900 0.3850 58,200 -0.04(-10.47%)
Mar 16, 2018 0.4200 0.4350 0.4000 0.4300 16,500 -0.01(-1.15%)
Mar 15, 2018 0.4300 0.4350 0.4300 0.4350 4,500 +0.03(+8.75%)
Mar 14, 2018 0.4000 0.4100 0.4000 0.4000 66,500 +0.03(+8.11%)
Mar 13, 2018 0.3600 0.4050 0.3600 0.3700 28,500 -0.01(-2.63%)
Mar 12, 2018 0.4000 0.4000 0.3800 0.3800 67,555 -0.04(-9.52%)
Mar 09, 2018 0.4350 0.4350 0.4100 0.4200 4,100 +0.00(+0.00%)
Mar 08, 2018 0.4200 0.4500 0.4200 0.4200 31,500 -0.03(-6.67%)
Mar 07, 2018 0.4400 0.4500 0.4400 0.4500 2,650 +0.00(+0.00%)
Mar 06, 2018 0.4500 0.4500 0.4500 0.4500 2,500 +0.01(+1.12%)
Mar 05, 2018 0.4100 0.4450 0.4100 0.4450 49,417 +0.04(+8.54%)
Mar 02, 2018 0.4400 0.4550 0.4100 0.4100 141,925 -0.05(-9.89%)
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.