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 (%)
Jul 31, 2019 0.0898 0.0934 0.0800 0.0895 258,731 -0.00(-0.78%)
Jul 30, 2019 0.0930 0.0980 0.0850 0.0902 272,697 -0.01(-9.80%)
Jul 29, 2019 0.0974 0.1000 0.0920 0.1000 338,381 +0.01(+5.26%)
Jul 26, 2019 0.1000 0.1020 0.0925 0.0950 308,600 -0.01(-6.03%)
Jul 25, 2019 0.1040 0.1040 0.0960 0.1011 267,517 -0.00(-3.35%)
Jul 24, 2019 0.0982 0.1066 0.0970 0.1046 244,498 -0.00(-1.23%)
Jul 23, 2019 0.0955 0.1060 0.0955 0.1059 186,543 -0.00(-1.85%)
Jul 22, 2019 0.1063 0.1110 0.0989 0.1079 623,571 +0.00(+2.76%)
Jul 19, 2019 0.1070 0.1090 0.0960 0.1050 307,800 -0.00(-0.94%)
Jul 18, 2019 0.1080 0.1080 0.1010 0.1060 216,441 -0.00(-0.75%)
Jul 17, 2019 0.1062 0.1069 0.1010 0.1068 298,300 +0.00(+2.40%)
Jul 16, 2019 0.1036 0.1070 0.1036 0.1043 38,407 -0.00(-0.19%)
Jul 15, 2019 0.1070 0.1110 0.0960 0.1045 358,292 -0.01(-5.00%)
Jul 12, 2019 0.1100 0.1140 0.1011 0.1100 311,700 +0.01(+4.76%)
Jul 11, 2019 0.1030 0.1153 0.1030 0.1050 136,567 -0.01(-6.67%)
Jul 10, 2019 0.1100 0.1160 0.1093 0.1125 248,133 -0.00(-0.97%)
Jul 09, 2019 0.1144 0.1200 0.1115 0.1136 429,049 -0.00(-1.13%)
Jul 08, 2019 0.1270 0.1270 0.1115 0.1149 387,169 -0.01(-8.01%)
Jul 05, 2019 0.1300 0.1300 0.1153 0.1249 236,300 +0.00(+0.73%)
Jul 03, 2019 0.1225 0.1280 0.1225 0.1240 150,600 +0.00(+0.16%)
Jul 02, 2019 0.1285 0.1340 0.1200 0.1238 342,030 -0.01(-4.77%)
Jul 01, 2019 0.1250 0.1360 0.1050 0.1300 99,461 +0.01(+4.00%)
Jun 28, 2019 0.1201 0.1310 0.1200 0.1250 164,600 +0.00(+2.46%)
Jun 27, 2019 0.1240 0.1310 0.1200 0.1220 303,205 +0.00(+1.67%)
Jun 26, 2019 0.1300 0.1309 0.1200 0.1200 172,904 -0.01(-7.34%)
Jun 25, 2019 0.1400 0.1400 0.1250 0.1295 540,848 -0.00(-0.38%)
Jun 24, 2019 0.1260 0.1375 0.1215 0.1300 610,116 +0.02(+19.27%)
Jun 21, 2019 0.1099 0.1100 0.1005 0.1090 179,500 -0.00(-0.91%)
Jun 20, 2019 0.1270 0.1270 0.1024 0.1100 1,073,807 -0.02(-14.00%)
Jun 19, 2019 0.1312 0.1312 0.1200 0.1279 330,012 +0.01(+4.49%)
Jun 18, 2019 0.1200 0.1340 0.1200 0.1224 282,243 -0.01(-5.85%)
Jun 17, 2019 0.1399 0.1400 0.1237 0.1300 254,144 -0.01(-5.25%)
Jun 14, 2019 0.1510 0.1510 0.1250 0.1372 468,600 -0.01(-7.80%)
Jun 13, 2019 0.1520 0.1520 0.1400 0.1488 151,954 -0.00(-2.11%)
Jun 12, 2019 0.1550 0.1560 0.1410 0.1520 347,009 +0.00(+1.33%)
Jun 11, 2019 0.1560 0.1560 0.1450 0.1500 412,749 -0.00(-0.66%)
Jun 10, 2019 0.1400 0.1550 0.1400 0.1510 1,425,306 +0.01(+7.86%)
Jun 07, 2019 0.1510 0.1510 0.1400 0.1400 67,200 +0.00(+0.00%)
Jun 06, 2019 0.1410 0.1561 0.1400 0.1400 56,323 -0.01(-6.67%)
Jun 05, 2019 0.1370 0.1540 0.1370 0.1500 59,120 +0.01(+5.78%)
Jun 04, 2019 0.1359 0.1470 0.1320 0.1418 301,758 +0.00(+3.05%)
Jun 03, 2019 0.1500 0.1501 0.1353 0.1376 226,108 -0.02(-10.07%)
May 31, 2019 0.1600 0.1600 0.1450 0.1530 171,000 -0.01(-4.32%)
May 30, 2019 0.1584 0.1640 0.1520 0.1599 83,096 +0.00(+0.95%)
May 29, 2019 0.1679 0.1679 0.1539 0.1584 225,566 -0.01(-4.58%)
May 28, 2019 0.1645 0.1688 0.1560 0.1660 297,356 +0.00(+0.91%)
May 24, 2019 0.1710 0.1760 0.1645 0.1645 280,100 -0.01(-3.91%)
May 23, 2019 0.1800 0.1800 0.1700 0.1712 164,137 -0.01(-4.57%)
May 22, 2019 0.1850 0.1850 0.1750 0.1794 25,310 +0.00(+2.05%)
May 21, 2019 0.1700 0.1839 0.1700 0.1758 85,947 +0.00(+1.15%)
May 20, 2019 0.1840 0.1930 0.1700 0.1738 229,676 -0.00(-1.25%)
May 17, 2019 0.1750 0.1840 0.1726 0.1760 55,600 -0.00(-2.17%)
May 16, 2019 0.1700 0.1840 0.1700 0.1799 131,477 +0.00(+1.07%)
May 15, 2019 0.1830 0.1840 0.1732 0.1780 115,737 -0.00(-1.11%)
May 14, 2019 0.1799 0.1867 0.1726 0.1800 109,662 +0.00(+1.98%)
May 13, 2019 0.1880 0.1880 0.1700 0.1765 135,389 -0.01(-4.75%)
May 10, 2019 0.1880 0.1920 0.1800 0.1853 101,300 -0.01(-2.98%)
May 09, 2019 0.1890 0.1921 0.1821 0.1910 97,200 +0.00(+1.06%)
May 08, 2019 0.1804 0.1933 0.1800 0.1890 83,960 +0.00(+0.75%)
May 07, 2019 0.1895 0.1920 0.1791 0.1876 39,227 +0.00(+0.32%)
May 06, 2019 0.1650 0.1880 0.1650 0.1870 348,037 +0.02(+8.72%)
May 03, 2019 0.1810 0.1880 0.1720 0.1720 250,200 -0.01(-5.49%)
May 02, 2019 0.1960 0.1960 0.1800 0.1820 281,009 -0.01(-4.21%)
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.