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

Fsd Pharma Inc Cl B (OP: FSDDF )

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 (%)
Jan 08, 2020 9.091 9.091 9.091 0 -1.77(-16.28%)
Jan 07, 2020 7.480 10.93 7.480 10.86 30,824 +5.03(+86.26%)
Jan 06, 2020 5.817 5.830 5.790 5.830 2,781 +0.20(+3.55%)
Jan 03, 2020 5.593 5.630 5.546 5.630 1,900 +0.09(+1.66%)
Jan 02, 2020 5.597 5.650 5.538 5.538 1,889 +0.11(+2.02%)
Dec 31, 2019 5.577 5.630 5.420 5.429 4,500 -0.06(-1.11%)
Dec 30, 2019 5.736 5.736 5.482 5.489 1,679 -0.11(-1.97%)
Dec 27, 2019 5.480 5.700 5.480 5.600 3,100 -0.25(-4.27%)
Dec 26, 2019 5.470 5.870 5.470 5.850 1,052 +0.81(+15.96%)
Dec 24, 2019 5.042 5.045 5.042 5.045 3,000 -0.04(-0.69%)
Dec 23, 2019 5.270 5.270 4.955 5.080 17,844 +0.08(+1.60%)
Dec 20, 2019 5.403 5.403 5.000 5.000 2,000 -0.36(-6.75%)
Dec 19, 2019 5.785 5.792 5.351 5.362 6,938 -0.52(-8.81%)
Dec 18, 2019 5.920 5.960 5.721 5.880 7,767 -0.05(-0.89%)
Dec 17, 2019 5.810 5.999 5.770 5.933 6,724 +0.52(+9.62%)
Dec 16, 2019 4.773 5.897 4.749 5.412 14,811 +0.88(+19.47%)
Dec 13, 2019 4.333 4.530 4.333 4.530 3,100 +0.39(+9.47%)
Dec 12, 2019 3.950 4.138 3.926 4.138 11,314 -0.02(-0.48%)
Dec 11, 2019 4.443 4.455 4.158 4.158 917 -0.27(-6.14%)
Dec 10, 2019 4.720 4.720 4.161 4.430 9,111 -0.48(-9.81%)
Dec 09, 2019 4.890 4.984 4.702 4.912 5,315 +0.02(+0.45%)
Dec 06, 2019 4.670 4.890 4.610 4.890 5,600 +0.10(+2.06%)
Dec 05, 2019 4.650 4.800 4.650 4.791 886 +0.05(+1.16%)
Dec 04, 2019 4.737 4.737 4.737 158 +0.00(+0.00%)
Dec 03, 2019 4.540 4.750 4.540 4.737 1,570 +0.01(+0.14%)
Dec 02, 2019 4.650 4.730 4.550 4.730 24,478 -0.02(-0.42%)
Nov 29, 2019 4.810 4.810 4.750 532 -0.06(-1.25%)
Nov 27, 2019 4.839 5.093 4.770 4.810 3,200 -0.31(-6.00%)
Nov 26, 2019 5.000 5.165 5.000 5.117 1,683 -0.04(-0.83%)
Nov 25, 2019 5.187 5.200 5.095 5.160 1,585 +0.04(+0.75%)
Nov 22, 2019 5.088 5.121 5.088 5.121 500 +0.12(+2.43%)
Nov 21, 2019 5.000 5.000 4.594 5.000 2,637 +4.96(+12095.12%)
Oct 15, 2019 0.0410 0.0410 0.0410 0 -0.00(-2.15%)
Oct 14, 2019 0.0508 0.0508 0.0351 0.0419 472,326 -0.00(-3.46%)
Oct 11, 2019 0.0480 0.0480 0.0319 0.0434 1,824,200 -0.00(-2.69%)
Oct 10, 2019 0.0549 0.0580 0.0414 0.0446 888,287 -0.01(-18.91%)
Oct 09, 2019 0.0590 0.0607 0.0500 0.0550 131,556 -0.00(-4.01%)
Oct 08, 2019 0.0608 0.0608 0.0500 0.0573 273,526 -0.00(-4.50%)
Oct 07, 2019 0.0514 0.0621 0.0500 0.0600 115,937 +0.00(+2.92%)
Oct 04, 2019 0.0600 0.0630 0.0550 0.0583 427,000 -0.00(-2.83%)
Oct 03, 2019 0.0600 0.0620 0.0550 0.0600 516,256 -0.00(-0.33%)
Oct 02, 2019 0.0662 0.0670 0.0520 0.0602 282,880 +0.00(+0.33%)
Oct 01, 2019 0.0640 0.0684 0.0562 0.0600 592,910 -0.01(-13.04%)
Sep 30, 2019 0.0650 0.0750 0.0635 0.0690 65,063 -0.00(-1.43%)
Sep 27, 2019 0.0750 0.0770 0.0668 0.0700 128,800 -0.00(-6.42%)
Sep 26, 2019 0.0708 0.0750 0.0690 0.0748 35,747 +0.00(+1.63%)
Sep 25, 2019 0.0750 0.0750 0.0680 0.0736 145,450 -0.00(-4.42%)
Sep 24, 2019 0.0693 0.0772 0.0635 0.0770 69,701 +0.00(+0.13%)
Sep 23, 2019 0.0735 0.0769 0.0700 0.0769 64,881 -0.00(-0.52%)
Sep 20, 2019 0.0753 0.0782 0.0714 0.0773 54,500 +0.00(+5.89%)
Sep 19, 2019 0.0790 0.0790 0.0730 0.0730 189,603 -0.00(-6.29%)
Sep 18, 2019 0.0810 0.0810 0.0730 0.0779 26,452 +0.00(+0.52%)
Sep 17, 2019 0.0730 0.0810 0.0730 0.0775 81,506 -0.00(-3.49%)
Sep 16, 2019 0.0800 0.0810 0.0730 0.0803 30,075 +0.00(+0.00%)
Sep 13, 2019 0.0700 0.0810 0.0700 0.0803 98,400 +0.01(+8.51%)
Sep 12, 2019 0.0650 0.0790 0.0650 0.0740 223,477 -0.01(-8.42%)
Sep 11, 2019 0.0759 0.0808 0.0750 0.0808 100,331 +0.00(+0.25%)
Sep 10, 2019 0.0809 0.0842 0.0747 0.0806 163,374 -0.00(-4.05%)
Sep 09, 2019 0.0818 0.0870 0.0730 0.0840 39,427 +0.00(+2.94%)
Sep 06, 2019 0.0750 0.0850 0.0750 0.0816 254,400 +0.00(+1.62%)
Sep 05, 2019 0.0807 0.0830 0.0703 0.0803 135,167 -0.00(-3.37%)
Sep 04, 2019 0.0750 0.0840 0.0700 0.0831 303,117 +0.01(+10.80%)
Sep 03, 2019 0.0745 0.0804 0.0705 0.0750 152,635 -0.00(-2.98%)
Aug 30, 2019 0.0860 0.0860 0.0765 0.0773 101,600 -0.01(-6.53%)
Aug 29, 2019 0.0680 0.0827 0.0680 0.0827 345,159 +0.01(+14.70%)
Aug 28, 2019 0.0780 0.0796 0.0703 0.0721 554,803 -0.00(-3.99%)
Aug 27, 2019 0.0860 0.0860 0.0680 0.0751 405,871 -0.01(-12.57%)
Aug 26, 2019 0.0774 0.0871 0.0774 0.0859 125,128 +0.00(+0.00%)
Aug 23, 2019 0.0900 0.0900 0.0792 0.0859 146,400 +0.00(+1.54%)
Aug 22, 2019 0.0900 0.0900 0.0760 0.0846 391,039 -0.00(-2.76%)
Aug 21, 2019 0.0783 0.0900 0.0750 0.0870 260,258 +0.01(+16.00%)
Aug 20, 2019 0.0820 0.0820 0.0743 0.0750 111,359 -0.01(-10.50%)
Aug 19, 2019 0.0855 0.0900 0.0745 0.0838 418,644 -0.01(-6.89%)
Aug 16, 2019 0.0810 0.0900 0.0810 0.0900 42,100 +0.01(+7.14%)
Aug 15, 2019 0.0900 0.0906 0.0815 0.0840 94,054 -0.01(-6.77%)
Aug 14, 2019 0.0850 0.1595 0.0850 0.0901 251,515 -0.00(-1.53%)
Aug 13, 2019 0.0916 0.0954 0.0850 0.0915 153,946 +0.00(+0.11%)
Aug 12, 2019 0.0892 0.0940 0.0870 0.0914 56,805 -0.00(-3.18%)
Aug 09, 2019 0.0923 0.0960 0.0867 0.0944 34,500 -0.00(-1.67%)
Aug 08, 2019 0.0940 0.0960 0.0864 0.0960 188,433 +0.00(+2.02%)
Aug 07, 2019 0.0921 0.0990 0.0890 0.0941 193,551 -0.00(-0.42%)
Aug 06, 2019 0.0947 0.0980 0.0890 0.0945 177,185 -0.01(-5.50%)
Aug 05, 2019 0.1000 0.1060 0.0824 0.1000 651,887 +0.01(+11.11%)
Aug 02, 2019 0.0883 0.0930 0.0857 0.0900 263,200 +0.00(+1.81%)
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.