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

(TSV: BCK )

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 (%)
Dec 09, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 08, 2020 0.1000 0.1050 0.1000 0.1000 35,000 +0.01(+5.26%)
Dec 07, 2020 0.1050 0.1050 0.0950 0.0950 89,056 -0.01(-13.64%)
Dec 04, 2020 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-12.00%)
Dec 01, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Nov 30, 2020 0.1050 0.1150 0.1050 0.1150 36,000 +0.00(+0.00%)
Nov 25, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 24, 2020 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Nov 20, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 19, 2020 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Nov 18, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Nov 17, 2020 0.1200 0.1200 0.1200 0.1200 19,500 -0.01(-7.69%)
Nov 12, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 09, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 06, 2020 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Nov 05, 2020 0.1050 0.1400 0.1050 0.1400 115,000 +0.03(+27.27%)
Nov 02, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 30, 2020 0.1100 0.1100 0.1000 0.1000 24,502 -0.00(-4.76%)
Oct 29, 2020 0.1050 0.1050 0.1050 0.1050 16,000 -0.01(-4.55%)
Oct 28, 2020 0.1100 0.1100 0.1100 0.1100 11,000 -0.01(-8.33%)
Oct 26, 2020 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Oct 20, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 19, 2020 0.1200 0.1300 0.1200 0.1300 36,500 +0.00(+0.00%)
Oct 16, 2020 0.1300 0.1300 0.1050 0.1300 144,000 -0.01(-3.70%)
Oct 15, 2020 0.1350 0.1350 0.1350 0.1350 19,500 +0.00(+0.00%)
Oct 14, 2020 0.1350 0.1350 0.1350 0.1350 19,000 -0.01(-3.57%)
Oct 13, 2020 0.1450 0.1450 0.1350 0.1400 86,499 -0.01(-6.67%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 08, 2020 0.1550 0.1550 0.1500 0.1500 69,900 -0.01(-6.25%)
Oct 07, 2020 0.1750 0.1900 0.1600 0.1600 325,130 -0.01(-5.88%)
Oct 06, 2020 0.1600 0.2000 0.1600 0.1700 365,080 +0.01(+6.25%)
Oct 05, 2020 0.1100 0.1600 0.1100 0.1600 139,250 +0.04(+39.13%)
Oct 02, 2020 0.1150 0.1150 0.1150 0.1150 40,000 +0.00(+0.00%)
Oct 01, 2020 0.1100 0.1150 0.1100 0.1150 33,000 +0.03(+27.78%)
Sep 28, 2020 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
Sep 25, 2020 0.1150 0.1150 0.1150 0.1150 1,100 +0.01(+15.00%)
Sep 24, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Sep 23, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Sep 22, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 21, 2020 0.0950 0.1000 0.0900 0.1000 79,000 -0.01(-9.09%)
Sep 18, 2020 0.1150 0.1150 0.1100 0.1100 81,499 -0.01(-8.33%)
Sep 17, 2020 0.1050 0.1200 0.1050 0.1200 40,000 +0.01(+9.09%)
Sep 16, 2020 0.1050 0.1100 0.1000 0.1100 41,999 +0.00(+0.00%)
Sep 14, 2020 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Sep 11, 2020 0.1450 0.1450 0.1350 0.1350 20,444 -0.01(-6.90%)
Sep 10, 2020 0.1450 0.1450 0.1450 0.1450 52,500 +0.00(+0.00%)
Sep 09, 2020 0.1350 0.1450 0.1350 0.1450 72,000 +0.01(+11.54%)
Sep 08, 2020 0.1100 0.1300 0.1050 0.1300 111,879 -0.01(-3.70%)
Sep 03, 2020 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Aug 31, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 28, 2020 0.1100 0.1100 0.1050 0.1050 8,600 -0.01(-4.55%)
Aug 27, 2020 0.1100 0.1100 0.1100 0.1100 4,500 -0.01(-4.35%)
Aug 26, 2020 0.1050 0.1150 0.1050 0.1150 37,224 +0.01(+4.55%)
Aug 25, 2020 0.1100 0.1100 0.1100 0.1100 59,000 -0.01(-4.35%)
Aug 24, 2020 0.1200 0.1200 0.1150 0.1150 3,950 -0.00(-4.17%)
Aug 21, 2020 0.1150 0.1200 0.1150 0.1200 45,863 +0.01(+14.29%)
Aug 20, 2020 0.1250 0.1250 0.1050 0.1050 58,500 -0.02(-16.00%)
Aug 19, 2020 0.1250 0.1250 0.1250 0.1250 1,400 -0.02(-10.71%)
Aug 18, 2020 0.1450 0.1450 0.1300 0.1400 85,000 +0.01(+3.70%)
Aug 17, 2020 0.1300 0.1350 0.1250 0.1350 40,500 -0.01(-10.00%)
Aug 14, 2020 0.1500 0.1500 0.1400 0.1500 17,199 -0.01(-3.23%)
Aug 13, 2020 0.1350 0.1600 0.1300 0.1550 143,000 +0.01(+3.33%)
Aug 12, 2020 0.1850 0.2000 0.1100 0.1500 556,969 -0.04(-21.05%)
Aug 11, 2020 0.2350 0.2350 0.1900 0.1900 133,500 -0.06(-24.00%)
Aug 10, 2020 0.2000 0.2700 0.2000 0.2500 339,966 +0.06(+31.58%)
Aug 07, 2020 0.1500 0.1900 0.1350 0.1900 302,057 +0.02(+15.15%)
Aug 06, 2020 0.1500 0.2000 0.1500 0.1650 340,759 +0.02(+10.00%)
Aug 05, 2020 0.0950 0.1500 0.0950 0.1500 480,770 +0.06(+66.67%)
Aug 04, 2020 0.0850 0.0900 0.0850 0.0900 106,829 +0.00(+5.88%)
Jul 31, 2020 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
Jul 30, 2020 0.0750 0.0750 0.0600 0.0600 169,533 -0.03(-29.41%)
Jul 29, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 28, 2020 0.0800 0.0850 0.0750 0.0850 59,000 +0.01(+13.33%)
Jul 27, 2020 0.0700 0.0750 0.0700 0.0750 50,000 +0.01(+15.38%)
Jul 24, 2020 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Jul 23, 2020 0.0650 0.0650 0.0650 0.0650 67,000 +0.00(+0.00%)
Jul 22, 2020 0.0750 0.0750 0.0650 0.0650 46,000 -0.01(-18.75%)
Jul 21, 2020 0.0650 0.0800 0.0650 0.0800 120,000 +0.03(+45.45%)
Jul 20, 2020 0.0650 0.0650 0.0550 0.0550 85,200 -0.01(-15.38%)
Jul 17, 2020 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jul 15, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 14, 2020 0.0550 0.0650 0.0550 0.0650 68,000 +0.01(+30.00%)
Jul 13, 2020 0.0450 0.0500 0.0450 0.0500 135,000 +0.01(+25.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2020 0.0400 0.0400 0.0400 0 +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.