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

Vantiva S.A (OP: TCLRY )

N/A UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 14, 2023 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 (%)
Aug 31, 2020 0.1900 0.1900 0.1200 0.1550 4,926 +0.00(+0.00%)
Aug 28, 2020 0.1900 0.1900 0.1550 0.1550 1,400 +0.04(+29.17%)
Aug 27, 2020 0.1200 0.1200 0.1200 0.1200 1,181 -0.05(-27.49%)
Aug 26, 2020 0.1900 0.1900 0.1655 0.1655 777 +0.01(+6.77%)
Aug 25, 2020 0.1200 0.1900 0.1200 0.1550 1,130 +0.00(+0.00%)
Aug 24, 2020 0.1900 0.1900 0.1550 0.1550 596 +0.00(+0.00%)
Aug 21, 2020 0.1550 0.1550 0.1550 1 +0.00(+0.00%)
Aug 20, 2020 0.1550 0.1550 0.1550 0.1550 188 +0.00(+0.00%)
Aug 19, 2020 0.1550 0.1550 0.1550 0.1550 360 +0.00(+0.00%)
Aug 18, 2020 0.2000 0.2000 0.1550 0.1550 400 -0.07(-31.11%)
Aug 17, 2020 0.2250 0.2250 0.2250 0.2250 1,010 -0.01(-2.17%)
Aug 14, 2020 0.1160 0.2300 0.1160 0.2300 1,700 +0.07(+45.94%)
Aug 12, 2020 0.1576 0.1576 0.1576 0 +0.00(+0.00%)
Aug 11, 2020 0.1576 0.1576 0.1576 0.1576 511 -0.02(-12.44%)
Aug 10, 2020 0.2300 0.2300 0.1800 0.1800 13,500 -0.02(-10.00%)
Aug 07, 2020 0.1600 0.2300 0.1600 0.2000 22,900 +0.05(+29.03%)
Aug 06, 2020 0.1600 0.2300 0.1520 0.1550 4,579 +0.04(+29.17%)
Aug 05, 2020 0.1400 0.1400 0.1200 0.1200 1,642 +0.01(+9.09%)
Aug 04, 2020 0.2300 0.2300 0.1000 0.1100 18,453 +0.01(+10.00%)
Aug 03, 2020 0.1150 0.1650 0.1000 0.1000 35,499 -0.02(-16.67%)
Jul 31, 2020 0.1430 0.1430 0.1200 0.1200 14,300 -0.02(-16.38%)
Jul 30, 2020 0.1400 0.1435 0.1400 0.1435 635 -0.00(-3.04%)
Jul 29, 2020 0.1430 0.1480 0.1400 0.1480 12,630 -0.01(-5.73%)
Jul 28, 2020 0.1580 0.1580 0.1306 0.1570 8,360 +0.01(+8.28%)
Jul 27, 2020 0.1375 0.1580 0.1375 0.1450 3,480 -0.01(-8.81%)
Jul 24, 2020 0.1590 0.1590 0.1570 0.1590 2,700 -0.00(-0.63%)
Jul 23, 2020 0.1502 0.1600 0.1502 0.1600 914 +0.03(+23.08%)
Jul 22, 2020 0.1300 0.1300 0.1300 224 +0.00(+0.00%)
Jul 21, 2020 0.1300 0.1300 0.1300 0.1300 407 -0.02(-13.33%)
Jul 20, 2020 0.1500 0.1500 0.1500 0.1500 6,654 +0.00(+1.35%)
Jul 16, 2020 0.1480 0.1480 0.1480 0 +0.00(+2.07%)
Jul 15, 2020 0.1206 0.1450 0.1206 0.1450 1,840 -0.00(-0.68%)
Jul 14, 2020 0.1460 0.1460 0.1460 0.1460 1,524 +0.00(+2.82%)
Jul 13, 2020 0.1300 0.1420 0.1300 0.1420 8,562 -0.01(-5.33%)
Jul 10, 2020 0.1340 0.1500 0.1340 0.1500 12,500 -0.01(-3.23%)
Jul 09, 2020 0.1300 0.1560 0.1200 0.1550 15,192 -0.01(-4.91%)
Jul 08, 2020 0.1460 0.1630 0.1460 0.1630 2,220 -0.00(-1.21%)
Jul 07, 2020 0.1400 0.1650 0.1300 0.1650 23,292 +0.02(+12.24%)
Jul 06, 2020 0.1300 0.1620 0.1300 0.1470 10,375 +0.00(+1.73%)
Jul 02, 2020 0.1600 0.1610 0.1444 0.1445 7,700 -0.00(-0.69%)
Jul 01, 2020 0.1610 0.1610 0.1400 0.1455 5,402 +0.02(+11.92%)
Jun 30, 2020 0.1400 0.1620 0.1200 0.1300 11,940 -0.02(-15.47%)
Jun 29, 2020 0.1640 0.1640 0.1538 0.1538 9,629 -0.00(-0.13%)
Jun 26, 2020 0.1600 0.1770 0.1200 0.1540 39,000 +0.02(+14.33%)
Jun 25, 2020 0.1650 0.1650 0.1061 0.1347 18,651 +0.01(+6.06%)
Jun 24, 2020 0.1760 0.2000 0.1000 0.1270 90,508 -0.11(-45.38%)
Jun 23, 2020 0.1600 0.2500 0.1600 0.2325 21,603 +0.04(+21.73%)
Jun 18, 2020 0.1910 0.1910 0.1910 0 -0.03(-12.39%)
Jun 17, 2020 0.1500 0.2180 0.1500 0.2180 753 +0.00(+0.00%)
Jun 16, 2020 0.2180 0.2180 0.1835 0.2180 11,392 -0.00(-0.91%)
Jun 15, 2020 0.1400 0.2200 0.1400 0.2200 14,220 +0.01(+4.76%)
Jun 12, 2020 0.2120 0.2130 0.1400 0.2100 3,800 +0.04(+27.27%)
Jun 11, 2020 0.1650 0.2180 0.1625 0.1650 35,944 -0.06(-27.95%)
Jun 10, 2020 0.2300 0.2541 0.1965 0.2290 13,603 +0.03(+17.44%)
Jun 09, 2020 0.2250 0.2280 0.1650 0.1950 22,598 +0.01(+2.63%)
Jun 08, 2020 0.1950 0.2310 0.1650 0.1900 12,997 -0.00(-0.78%)
Jun 05, 2020 0.1990 0.2180 0.1360 0.1915 32,000 -0.02(-8.24%)
Jun 04, 2020 0.2210 0.2330 0.1160 0.2087 51,435 +0.09(+71.07%)
Jun 03, 2020 0.2340 0.2340 0.0055 0.1220 12,582 -0.12(-48.95%)
Jun 02, 2020 0.1552 0.2390 0.1552 0.2390 3,791 +0.02(+10.65%)
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.