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 (%)
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%)
Aug 01, 2019 0.0877 0.0956 0.0877 0.0884 140,398 -0.00(-1.23%)
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%)
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.