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

Forevergreen Worldwide Corp (OP: FVRG )

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 0.3300 0.3599 0.3300 0.3399 17,132 +0.01(+4.26%)
May 27, 2016 0.3260 0.3260 0.3260 0 -0.03(-9.44%)
May 26, 2016 0.3700 0.3850 0.3600 0.3600 53,609 -0.02(-6.13%)
May 25, 2016 0.4000 0.4000 0.3460 0.3835 55,052 +0.00(+0.92%)
May 24, 2016 0.3200 0.3800 0.3195 0.3800 62,448 +0.06(+18.75%)
May 23, 2016 0.3350 0.3360 0.3195 0.3200 46,900 -0.01(-1.54%)
May 20, 2016 0.3375 0.3375 0.3245 0.3250 14,500 -0.02(-4.41%)
May 19, 2016 0.3400 0.3401 0.3400 0.3400 650 -0.00(-0.03%)
May 18, 2016 0.3575 0.3575 0.3250 0.3401 96,539 -0.02(-5.48%)
May 17, 2016 0.3300 0.3599 0.3200 0.3598 29,330 +0.02(+5.82%)
May 16, 2016 0.3400 0.3400 0.3250 0.3400 22,021 +0.00(+0.00%)
May 13, 2016 0.3500 0.3500 0.3100 0.3400 65,900 -0.03(-9.02%)
May 12, 2016 0.3900 0.3900 0.3010 0.3737 50,650 -0.04(-8.85%)
May 11, 2016 0.4200 0.4200 0.4100 0.4100 23,200 +0.00(+0.00%)
May 10, 2016 0.4200 0.4200 0.4100 0.4100 10,797 +0.01(+2.50%)
May 09, 2016 0.4200 0.4200 0.4000 0.4000 6,431 +0.00(+0.00%)
May 06, 2016 0.4000 0.4100 0.3950 0.4000 7,756 +0.01(+2.56%)
May 05, 2016 0.4000 0.4000 0.3900 0.3900 10,886 +0.00(+0.00%)
May 04, 2016 0.4200 0.4200 0.3800 0.3900 43,128 -0.02(-4.88%)
May 03, 2016 0.4000 0.4100 0.4000 0.4100 4,819 +0.00(+0.02%)
May 02, 2016 0.4500 0.4500 0.4000 0.4099 12,594 -0.00(-0.07%)
Apr 29, 2016 0.4500 0.4500 0.4102 0.4102 10,167 -0.04(-8.84%)
Apr 28, 2016 0.4100 0.4500 0.4100 0.4500 54,241 +0.07(+16.88%)
Apr 27, 2016 0.3850 0.4100 0.3850 0.3850 47,220 -0.01(-1.28%)
Apr 26, 2016 0.4000 0.4000 0.3850 0.3900 14,092 -0.01(-2.50%)
Apr 25, 2016 0.3900 0.4000 0.3900 0.4000 2,700 +0.01(+2.56%)
Apr 22, 2016 0.3701 0.4000 0.3701 0.3900 9,879 -0.01(-2.50%)
Apr 21, 2016 0.3900 0.4000 0.3700 0.4000 9,294 +0.03(+8.11%)
Apr 20, 2016 0.3800 0.3800 0.3700 0.3700 4,791 -0.00(-0.46%)
Apr 19, 2016 0.3999 0.4300 0.3717 0.3717 12,099 -0.03(-7.08%)
Apr 18, 2016 0.3702 0.4200 0.3702 0.4000 6,397 -0.01(-1.23%)
Apr 15, 2016 0.3901 0.4050 0.3900 0.4050 28,075 -0.05(-11.96%)
Apr 14, 2016 0.3617 0.4617 0.3500 0.4600 54,064 +0.04(+9.52%)
Apr 13, 2016 0.4349 0.4350 0.4200 0.4200 6,806 -0.00(-0.59%)
Apr 12, 2016 0.3725 0.4225 0.3501 0.4225 28,863 +0.06(+17.36%)
Apr 11, 2016 0.3010 0.3800 0.3010 0.3600 10,400 -0.04(-10.00%)
Apr 08, 2016 0.3300 0.4000 0.3300 0.4000 6,785 +0.06(+17.65%)
Apr 07, 2016 0.3550 0.3550 0.3400 0.3400 10,430 -0.02(-4.25%)
Apr 06, 2016 0.3600 0.3899 0.3550 0.3551 17,005 -0.02(-6.55%)
Apr 05, 2016 0.3700 0.3800 0.3400 0.3800 31,000 +0.00(+0.53%)
Apr 04, 2016 0.3449 0.3780 0.3448 0.3780 48,080 +0.03(+9.57%)
Apr 01, 2016 0.3190 0.3450 0.2800 0.3450 77,975 +0.03(+8.15%)
Mar 31, 2016 0.3700 0.3700 0.2850 0.3190 119,933 -0.06(-15.25%)
Mar 30, 2016 0.4950 0.4950 0.2500 0.3764 342,695 -0.09(-19.91%)
Mar 29, 2016 0.4400 0.4700 0.4400 0.4700 9,500 +0.09(+23.65%)
Mar 28, 2016 0.4300 0.4400 0.3800 0.3801 64,182 -0.07(-15.53%)
Mar 24, 2016 0.4500 0.4500 0.4500 0 -0.04(-9.05%)
Mar 23, 2016 0.4600 0.4948 0.4600 0.4948 10,009 +0.06(+15.07%)
Mar 22, 2016 0.4400 0.4400 0.4300 0.4300 7,045 -0.01(-2.27%)
Mar 21, 2016 0.4950 0.4950 0.4250 0.4400 11,120 -0.05(-11.08%)
Mar 18, 2016 0.4949 0.4949 0.4948 0.4948 1,200 +0.04(+9.96%)
Mar 17, 2016 0.4200 0.4800 0.4200 0.4500 35,100 -0.03(-6.25%)
Mar 16, 2016 0.4500 0.5000 0.4201 0.4800 20,506 +0.03(+6.67%)
Mar 15, 2016 0.4500 0.4500 0.4400 0.4500 18,670 -0.03(-6.25%)
Mar 14, 2016 0.4700 0.4800 0.4500 0.4800 7,700 -0.03(-5.88%)
Mar 11, 2016 0.5000 0.5100 0.5000 0.5100 17,800 +0.01(+2.00%)
Mar 10, 2016 0.5175 0.5175 0.4850 0.5000 13,400 -0.01(-1.96%)
Mar 09, 2016 0.5100 0.5200 0.5100 0.5100 12,500 +0.02(+4.08%)
Mar 08, 2016 0.4900 0.5100 0.4900 0.4900 14,804 -0.06(-10.91%)
Mar 07, 2016 0.5200 0.5600 0.5200 0.5500 24,522 +0.03(+5.77%)
Mar 04, 2016 0.5200 0.5400 0.5100 0.5200 7,878 +0.00(+0.00%)
Mar 03, 2016 0.5700 0.5700 0.4800 0.5200 9,900 -0.02(-3.70%)
Mar 02, 2016 0.5200 0.5900 0.5200 0.5400 48,011 -0.01(-1.82%)
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.