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

Intelgenx Technologies Corp (OP: IGXT )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, May 16, 2024 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 (%)
Sep 30, 2022 0.1100 0.1353 0.1100 0.1206 101,065 -0.00(-0.41%)
Sep 29, 2022 0.1400 0.1400 0.1200 0.1211 444,758 -0.02(-14.72%)
Sep 28, 2022 0.1377 0.1537 0.1377 0.1420 164,750 +0.01(+8.40%)
Sep 27, 2022 0.1300 0.1449 0.1300 0.1310 102,775 -0.01(-3.68%)
Sep 26, 2022 0.1322 0.1548 0.1322 0.1360 134,450 -0.01(-7.80%)
Sep 23, 2022 0.1470 0.1500 0.1342 0.1475 280,490 -0.00(-2.25%)
Sep 22, 2022 0.1472 0.1553 0.1401 0.1509 150,302 +0.01(+6.72%)
Sep 21, 2022 0.1470 0.1470 0.1365 0.1414 44,010 -0.00(-1.12%)
Sep 20, 2022 0.1133 0.1470 0.1133 0.1430 79,285 -0.00(-2.59%)
Sep 19, 2022 0.1400 0.1497 0.1350 0.1468 166,637 +0.00(+2.59%)
Sep 16, 2022 0.1427 0.1507 0.1360 0.1431 28,701 +0.01(+5.22%)
Sep 15, 2022 0.1424 0.1450 0.1350 0.1360 106,542 -0.01(-4.02%)
Sep 14, 2022 0.1435 0.1486 0.1400 0.1417 69,875 -0.00(-2.28%)
Sep 13, 2022 0.1325 0.1453 0.1325 0.1450 80,439 +0.00(+0.00%)
Sep 12, 2022 0.1659 0.1659 0.1450 0.1450 146,920 -0.02(-12.12%)
Sep 09, 2022 0.2500 0.2500 0.1550 0.1650 53,425 -0.01(-4.29%)
Sep 08, 2022 0.1502 0.1899 0.1502 0.1724 92,022 +0.02(+14.55%)
Sep 07, 2022 0.1500 0.1550 0.1470 0.1505 64,976 -0.01(-5.46%)
Sep 06, 2022 0.1800 0.1800 0.1500 0.1592 102,369 -0.01(-6.35%)
Sep 02, 2022 0.1609 0.1783 0.1600 0.1700 99,027 +0.01(+4.49%)
Sep 01, 2022 0.1701 0.1718 0.1502 0.1627 161,054 -0.01(-4.80%)
Aug 31, 2022 0.1764 0.1764 0.1555 0.1709 211,804 -0.02(-8.61%)
Aug 30, 2022 0.1826 0.1900 0.1660 0.1870 102,200 -0.01(-4.10%)
Aug 29, 2022 0.1710 0.2000 0.1710 0.1950 73,377 +0.01(+2.74%)
Aug 26, 2022 0.1866 0.2000 0.1776 0.1898 186,814 -0.01(-3.26%)
Aug 25, 2022 0.2028 0.2028 0.1680 0.1962 45,070 +0.00(+0.62%)
Aug 24, 2022 0.2028 0.2028 0.1900 0.1950 22,250 +0.00(+0.52%)
Aug 23, 2022 0.1875 0.2000 0.1875 0.1940 42,103 -0.01(-3.00%)
Aug 22, 2022 0.2000 0.2000 0.1900 0.2000 32,318 +0.00(+0.55%)
Aug 19, 2022 0.1919 0.1989 0.1900 0.1989 23,562 +0.00(+0.00%)
Aug 18, 2022 0.2028 0.2028 0.1868 0.1989 40,758 +0.00(+0.61%)
Aug 17, 2022 0.2002 0.2027 0.1833 0.1977 37,742 -0.00(-1.15%)
Aug 16, 2022 0.1900 0.2050 0.1900 0.2000 23,944 +0.01(+2.62%)
Aug 15, 2022 0.2102 0.2102 0.1850 0.1949 235,250 -0.02(-7.37%)
Aug 12, 2022 0.2168 0.2168 0.2055 0.2104 16,961 -0.00(-0.38%)
Aug 11, 2022 0.2129 0.2129 0.2055 0.2112 80,151 +0.00(+1.69%)
Aug 10, 2022 0.2198 0.2298 0.1825 0.2077 35,100 -0.00(-0.91%)
Aug 09, 2022 0.1923 0.2150 0.1923 0.2096 57,499 +0.01(+3.30%)
Aug 08, 2022 0.2218 0.2218 0.2022 0.2029 37,755 -0.02(-9.62%)
Aug 05, 2022 0.2206 0.2300 0.2156 0.2245 49,373 +0.00(+0.99%)
Aug 04, 2022 0.2505 0.2505 0.2150 0.2223 226,657 -0.03(-11.08%)
Aug 03, 2022 0.2200 0.2500 0.2200 0.2500 218,592 +0.03(+12.26%)
Aug 02, 2022 0.2450 0.2500 0.2220 0.2227 59,470 -0.03(-10.92%)
Aug 01, 2022 0.2350 0.2550 0.2350 0.2500 152,879 +0.01(+4.17%)
Jul 29, 2022 0.1614 0.2400 0.1614 0.2400 398,257 +0.01(+5.73%)
Jul 28, 2022 0.2233 0.2335 0.2230 0.2270 152,565 +0.01(+2.95%)
Jul 27, 2022 0.2288 0.2394 0.2205 0.2205 209,007 -0.00(-2.09%)
Jul 26, 2022 0.2100 0.2300 0.2051 0.2252 160,716 +0.01(+2.74%)
Jul 25, 2022 0.1946 0.2192 0.1930 0.2192 116,094 +0.03(+13.75%)
Jul 22, 2022 0.1760 0.2000 0.1760 0.1927 241,941 +0.01(+7.89%)
Jul 21, 2022 0.1742 0.1835 0.1742 0.1786 128,675 +0.01(+3.54%)
Jul 20, 2022 0.1800 0.1875 0.1610 0.1725 203,460 -0.01(-5.27%)
Jul 19, 2022 0.1618 0.1821 0.1500 0.1821 289,282 +0.03(+16.43%)
Jul 18, 2022 0.1535 0.1603 0.1535 0.1564 92,078 +0.00(+1.56%)
Jul 15, 2022 0.1531 0.1541 0.1502 0.1540 78,439 +0.00(+2.53%)
Jul 14, 2022 0.1500 0.1535 0.1500 0.1502 40,649 -0.00(-2.66%)
Jul 13, 2022 0.1643 0.1643 0.1500 0.1543 85,354 -0.00(-0.45%)
Jul 12, 2022 0.1550 0.1610 0.1540 0.1550 79,157 +0.00(+3.20%)
Jul 11, 2022 0.1768 0.1768 0.1451 0.1502 113,634 -0.02(-12.52%)
Jul 08, 2022 0.1762 0.1773 0.1680 0.1717 18,202 -0.00(-0.75%)
Jul 07, 2022 0.1734 0.1734 0.1461 0.1730 457,605 +0.01(+4.22%)
Jul 06, 2022 0.1640 0.1678 0.1580 0.1660 123,740 +0.00(+2.66%)
Jul 05, 2022 0.1370 0.1800 0.1370 0.1617 76,208 -0.01(-4.88%)
Jul 01, 2022 0.1555 0.1783 0.1555 0.1700 90,756 +0.00(+0.35%)
Jun 30, 2022 0.1747 0.1747 0.1600 0.1694 70,107 -0.01(-3.03%)
Jun 29, 2022 0.1724 0.1759 0.1700 0.1747 164,412 +0.00(+2.52%)
Jun 28, 2022 0.1753 0.1900 0.1700 0.1704 124,117 -0.01(-5.33%)
Jun 27, 2022 0.1800 0.1831 0.1700 0.1800 12,345 -0.01(-3.12%)
Jun 24, 2022 0.1915 0.1956 0.1766 0.1858 26,427 -0.01(-4.72%)
Jun 23, 2022 0.2052 0.2100 0.1817 0.1950 50,571 -0.01(-5.84%)
Jun 22, 2022 0.1800 0.2100 0.1800 0.2071 90,356 +0.02(+11.70%)
Jun 21, 2022 0.1803 0.2000 0.1706 0.1854 131,835 +0.00(+2.43%)
Jun 17, 2022 0.1762 0.1984 0.1651 0.1810 290,908 +0.01(+6.47%)
Jun 16, 2022 0.1795 0.1850 0.1700 0.1700 75,454 -0.01(-3.95%)
Jun 15, 2022 0.1700 0.1963 0.1700 0.1770 127,003 +0.01(+2.91%)
Jun 14, 2022 0.1750 0.1750 0.1600 0.1720 224,913 -0.00(-1.88%)
Jun 13, 2022 0.1900 0.1998 0.1600 0.1753 423,661 -0.05(-22.05%)
Jun 10, 2022 0.2050 0.2500 0.1700 0.2249 1,105,127 -0.06(-21.86%)
Jun 09, 2022 0.2910 0.2964 0.2807 0.2878 56,387 -0.01(-1.94%)
Jun 08, 2022 0.2821 0.2962 0.2720 0.2935 149,107 -0.00(-0.17%)
Jun 07, 2022 0.2800 0.2985 0.2800 0.2940 243,576 +0.01(+4.18%)
Jun 06, 2022 0.2845 0.2845 0.2620 0.2822 83,720 +0.01(+3.37%)
Jun 03, 2022 0.2900 0.2901 0.2570 0.2730 53,998 -0.01(-2.53%)
Jun 02, 2022 0.2801 0.2919 0.2700 0.2801 31,431 +0.00(+0.00%)
Jun 01, 2022 0.3001 0.3001 0.2801 0.2801 36,300 -0.02(-7.10%)
May 31, 2022 0.2570 0.3150 0.2570 0.3015 20,431 -0.01(-2.99%)
May 27, 2022 0.3035 0.3187 0.2923 0.3108 32,556 +0.04(+13.02%)
May 26, 2022 0.2901 0.3227 0.2231 0.2750 213,906 -0.05(-14.76%)
May 25, 2022 0.3300 0.3310 0.3160 0.3226 39,818 -0.01(-1.65%)
May 24, 2022 0.3222 0.3310 0.3200 0.3280 38,801 +0.00(+0.61%)
May 23, 2022 0.3200 0.3330 0.3200 0.3260 40,115 +0.01(+1.91%)
May 20, 2022 0.3029 0.3200 0.3020 0.3199 37,002 +0.02(+5.93%)
May 19, 2022 0.3400 0.3740 0.3000 0.3020 123,878 -0.03(-8.48%)
May 18, 2022 0.3375 0.3450 0.2929 0.3300 94,732 +0.01(+4.60%)
May 17, 2022 0.2905 0.3250 0.2605 0.3155 171,952 +0.05(+16.85%)
May 16, 2022 0.2500 0.2833 0.2500 0.2700 44,462 +0.02(+5.88%)
May 13, 2022 0.2949 0.2949 0.2400 0.2550 116,728 +0.01(+2.00%)
May 12, 2022 0.2536 0.2750 0.2400 0.2500 61,447 -0.02(-6.05%)
May 11, 2022 0.2650 0.2825 0.2533 0.2661 26,397 +0.00(+1.37%)
May 10, 2022 0.2500 0.2700 0.2402 0.2625 67,038 +0.04(+16.67%)
May 09, 2022 0.2555 0.3300 0.2250 0.2250 181,818 -0.05(-19.15%)
May 06, 2022 0.2700 0.3000 0.2700 0.2783 22,397 +0.01(+3.07%)
May 05, 2022 0.3000 0.3000 0.2667 0.2700 43,377 -0.03(-10.00%)
May 04, 2022 0.2675 0.3178 0.2675 0.3000 227,553 +0.03(+13.21%)
May 03, 2022 0.2685 0.2899 0.2600 0.2650 138,179 -0.01(-2.21%)
May 02, 2022 0.2603 0.2899 0.2603 0.2710 61,975 -0.00(-0.73%)
Apr 29, 2022 0.2700 0.2849 0.2600 0.2730 78,195 -0.00(-0.84%)
Apr 28, 2022 0.2900 0.2900 0.2600 0.2753 13,013 +0.00(+0.11%)
Apr 27, 2022 0.2571 0.2750 0.2571 0.2750 70,429 +0.01(+3.77%)
Apr 26, 2022 0.2570 0.2650 0.2570 0.2650 152,568 +0.00(+1.53%)
Apr 25, 2022 0.2600 0.2700 0.2550 0.2610 45,815 +0.01(+2.27%)
Apr 22, 2022 0.2650 0.2666 0.2550 0.2552 13,508 +0.00(+0.08%)
Apr 21, 2022 0.2720 0.2720 0.2520 0.2550 38,946 -0.00(-1.01%)
Apr 20, 2022 0.2600 0.2700 0.2502 0.2576 48,010 +0.01(+2.63%)
Apr 19, 2022 0.2548 0.2548 0.2500 0.2510 110,533 +0.00(+0.00%)
Apr 18, 2022 0.2543 0.2548 0.2450 0.2510 238,754 +0.00(+0.04%)
Apr 14, 2022 0.2460 0.2588 0.2400 0.2509 124,249 +0.00(+1.99%)
Apr 13, 2022 0.2455 0.2700 0.2425 0.2460 78,524 +0.00(+1.32%)
Apr 12, 2022 0.2600 0.2600 0.2400 0.2428 183,410 -0.02(-6.62%)
Apr 11, 2022 0.2500 0.2645 0.2500 0.2600 54,387 +0.00(+0.15%)
Apr 08, 2022 0.2650 0.2700 0.2510 0.2596 198,391 -0.01(-2.04%)
Apr 07, 2022 0.2650 0.2899 0.2650 0.2650 38,086 +0.00(+0.00%)
Apr 06, 2022 0.2700 0.2883 0.2650 0.2650 124,137 -0.02(-5.93%)
Apr 05, 2022 0.2948 0.2950 0.2817 0.2817 18,495 -0.01(-2.86%)
Apr 04, 2022 0.2655 0.2937 0.2655 0.2900 102,620 +0.01(+3.57%)
Apr 01, 2022 0.2600 0.2835 0.2600 0.2800 110,073 +0.01(+4.09%)
Mar 31, 2022 0.2842 0.2842 0.2512 0.2690 49,174 +0.01(+3.38%)
Mar 30, 2022 0.2550 0.2776 0.2550 0.2602 105,220 +0.00(+1.21%)
Mar 29, 2022 0.2600 0.2600 0.2530 0.2571 65,186 -0.00(-1.80%)
Mar 28, 2022 0.2600 0.2659 0.2525 0.2618 102,763 -0.02(-6.50%)
Mar 25, 2022 0.2995 0.2995 0.2587 0.2800 379,026 -0.02(-6.45%)
Mar 24, 2022 0.3012 0.3012 0.2860 0.2993 28,607 +0.00(+1.46%)
Mar 23, 2022 0.3099 0.3123 0.2587 0.2950 280,401 -0.01(-4.41%)
Mar 22, 2022 0.3130 0.3150 0.2988 0.3086 33,603 +0.00(+1.08%)
Mar 21, 2022 0.3055 0.3100 0.2890 0.3053 285,971 -0.00(-0.36%)
Mar 18, 2022 0.3125 0.3147 0.3000 0.3064 113,410 -0.01(-1.95%)
Mar 17, 2022 0.3210 0.3300 0.3000 0.3125 274,796 -0.01(-3.55%)
Mar 16, 2022 0.3060 0.3250 0.3060 0.3240 38,093 +0.01(+2.79%)
Mar 15, 2022 0.3009 0.3152 0.3009 0.3152 86,080 +0.01(+4.72%)
Mar 14, 2022 0.3060 0.3152 0.3010 0.3010 100,958 +0.00(+0.33%)
Mar 11, 2022 0.3100 0.3208 0.3000 0.3000 110,255 -0.00(-1.57%)
Mar 10, 2022 0.3070 0.3100 0.3048 0.3048 98,358 -0.01(-1.61%)
Mar 09, 2022 0.3188 0.3188 0.3070 0.3098 41,040 -0.00(-0.61%)
Mar 08, 2022 0.3090 0.3158 0.3000 0.3117 123,507 +0.00(+0.55%)
Mar 07, 2022 0.3300 0.3300 0.3050 0.3100 121,951 -0.02(-6.06%)
Mar 04, 2022 0.3125 0.3300 0.3125 0.3300 84,275 +0.02(+5.43%)
Mar 03, 2022 0.3010 0.3278 0.3010 0.3130 44,789 +0.00(+0.97%)
Mar 02, 2022 0.3000 0.3055 0.3000 0.3100 75,700 +0.00(+0.81%)
Mar 01, 2022 0.3199 0.3199 0.3075 0.3075 51,355 -0.00(-0.81%)
Feb 28, 2022 0.3070 0.3381 0.3070 0.3100 18,286 +0.00(+0.00%)
Feb 25, 2022 0.3200 0.3300 0.3082 0.3100 38,980 +0.01(+1.97%)
Feb 24, 2022 0.3200 0.3300 0.2900 0.3040 375,979 -0.01(-2.25%)
Feb 23, 2022 0.3155 0.3160 0.3100 0.3110 55,745 +0.00(+0.00%)
Feb 22, 2022 0.3150 0.3200 0.3100 0.3110 35,131 -0.01(-4.13%)
Feb 18, 2022 0.3244 0 +0.00(+0.31%)
Feb 17, 2022 0.3176 0.3300 0.3152 0.3234 74,668 +0.00(+1.06%)
Feb 16, 2022 0.3300 0.3400 0.3152 0.3200 82,735 -0.01(-3.03%)
Feb 15, 2022 0.3227 0.3370 0.3150 0.3300 74,185 +0.01(+2.29%)
Feb 14, 2022 0.3251 0.3300 0.3150 0.3226 65,533 +0.00(+0.81%)
Feb 11, 2022 0.3348 0.3365 0.3170 0.3200 86,519 +0.00(+0.95%)
Feb 10, 2022 0.3200 0.3365 0.3100 0.3170 102,829 +0.01(+2.92%)
Feb 09, 2022 0.3193 0.3200 0.3010 0.3080 87,821 -0.00(-0.65%)
Feb 08, 2022 0.3227 0.3227 0.2970 0.3100 171,286 +0.01(+3.33%)
Feb 07, 2022 0.3000 0.3227 0.2800 0.3000 194,416 -0.00(-1.45%)
Feb 04, 2022 0.3090 0.3090 0.2950 0.3044 82,037 +0.00(+1.47%)
Feb 03, 2022 0.2900 0.3140 0.2700 0.3000 152,774 +0.02(+5.26%)
Feb 02, 2022 0.3200 0.3200 0.2850 0.2850 114,486 -0.02(-5.13%)
Feb 01, 2022 0.2850 0.3004 0.2850 0.3004 107,542 +0.02(+5.40%)
Jan 31, 2022 0.3000 0.3161 0.2815 0.2850 457,456 -0.02(-5.85%)
Jan 28, 2022 0.3016 0.3223 0.3000 0.3027 156,859 -0.00(-0.59%)
Jan 27, 2022 0.3229 0.3229 0.3014 0.3045 174,799 -0.01(-1.74%)
Jan 26, 2022 0.3150 0.3200 0.3001 0.3099 117,835 -0.01(-3.16%)
Jan 25, 2022 0.3299 0.3310 0.3120 0.3200 289,028 -0.01(-3.32%)
Jan 24, 2022 0.3200 0.3310 0.3105 0.3310 256,921 +0.00(+1.22%)
Jan 21, 2022 0.3500 0.3583 0.3000 0.3270 782,573 -0.01(-3.82%)
Jan 20, 2022 0.3480 0.3640 0.3400 0.3400 193,522 -0.01(-2.30%)
Jan 19, 2022 0.3650 0.3650 0.3426 0.3480 111,979 +0.00(+0.87%)
Jan 18, 2022 0.3498 0.3700 0.3400 0.3450 157,494 +0.00(+1.41%)
Jan 14, 2022 0.3402 0 -0.02(-6.13%)
Jan 13, 2022 0.3878 0.3878 0.3597 0.3624 121,392 +0.01(+2.08%)
Jan 12, 2022 0.3828 0.3839 0.3550 0.3550 59,018 -0.02(-5.13%)
Jan 11, 2022 0.3603 0.4040 0.3603 0.3742 39,866 +0.01(+3.94%)
Jan 10, 2022 0.3950 0.4150 0.3525 0.3600 144,088 -0.04(-8.86%)
Jan 07, 2022 0.3615 0.4000 0.3503 0.3950 52,642 +0.03(+7.81%)
Jan 06, 2022 0.3572 0.3790 0.3500 0.3664 181,058 -0.02(-5.25%)
Jan 05, 2022 0.3975 0.4150 0.3804 0.3867 83,248 -0.01(-2.10%)
Jan 04, 2022 0.4150 0.4150 0.3800 0.3950 240,685 -0.01(-1.25%)
Jan 03, 2022 0.3600 0.3600 0.3582 0.4000 154,684 +0.04(+12.20%)
Dec 31, 2021 0.3150 0.3600 0.3150 0.3565 129,240 +0.03(+8.03%)
Dec 30, 2021 0.3269 0.3448 0.3245 0.3300 321,830 -0.01(-1.76%)
Dec 29, 2021 0.3410 0.3597 0.3300 0.3359 159,709 +0.00(+0.60%)
Dec 28, 2021 0.3500 0.3550 0.3258 0.3339 150,350 -0.01(-1.77%)
Dec 27, 2021 0.3909 0.3909 0.3200 0.3399 194,653 -0.01(-2.52%)
Dec 23, 2021 0.3395 0.3500 0.3273 0.3487 231,026 +0.01(+4.40%)
Dec 22, 2021 0.3500 0.3756 0.3200 0.3340 351,415 -0.02(-5.11%)
Dec 21, 2021 0.3898 0.3898 0.3520 0.3520 198,393 -0.03(-8.19%)
Dec 20, 2021 0.3990 0.4100 0.3800 0.3834 134,113 -0.01(-3.57%)
Dec 17, 2021 0.4000 0.4220 0.3900 0.3976 89,925 -0.00(-0.35%)
Dec 16, 2021 0.4150 0.4300 0.3990 0.3990 122,578 -0.02(-5.00%)
Dec 15, 2021 0.4375 0.4375 0.4180 0.4200 172,616 -0.01(-1.75%)
Dec 14, 2021 0.4303 0.4800 0.4275 0.4275 218,937 -0.02(-5.00%)
Dec 13, 2021 0.4693 0.4985 0.4400 0.4500 151,397 -0.00(-0.38%)
Dec 10, 2021 0.4360 0.4985 0.4323 0.4517 178,747 +0.02(+3.84%)
Dec 09, 2021 0.4500 0.4600 0.4330 0.4350 157,206 -0.03(-5.70%)
Dec 08, 2021 0.4500 0.4800 0.4500 0.4613 153,039 +0.02(+3.66%)
Dec 07, 2021 0.4530 0.4698 0.4400 0.4450 131,668 +0.00(+0.56%)
Dec 06, 2021 0.4500 0.5000 0.4400 0.4425 416,664 -0.04(-8.12%)
Dec 03, 2021 0.5000 0.5000 0.4510 0.4816 178,463 +0.01(+1.65%)
Dec 02, 2021 0.4900 0.4900 0.4674 0.4738 102,030 -0.01(-1.99%)
Dec 01, 2021 0.5000 0.5000 0.4630 0.4834 226,936 -0.01(-1.29%)
Nov 30, 2021 0.5325 0.5325 0.4560 0.4897 232,770 -0.00(-0.12%)
Nov 29, 2021 0.5310 0.5500 0.4900 0.4903 280,528 -0.02(-3.67%)
Nov 26, 2021 0.5390 0.5394 0.4800 0.5090 113,506 -0.02(-3.98%)
Nov 24, 2021 0.5500 0.5880 0.5122 0.5301 242,478 -0.02(-4.04%)
Nov 23, 2021 0.5600 0.5700 0.5400 0.5524 295,847 -0.01(-1.36%)
Nov 22, 2021 0.5001 0.5600 0.5001 0.5600 262,203 +0.04(+7.36%)
Nov 19, 2021 0.5411 0.5411 0.5000 0.5216 220,479 +0.01(+2.27%)
Nov 18, 2021 0.5253 0.5200 0.5100 0.5100 97,036 +0.00(+0.00%)
Nov 17, 2021 0.5475 0.5572 0.5100 0.5100 191,928 -0.04(-7.14%)
Nov 16, 2021 0.5600 0.5600 0.5300 0.5492 273,952 +0.02(+2.85%)
Nov 15, 2021 0.5300 0.5478 0.5100 0.5340 119,477 +0.00(+0.74%)
Nov 12, 2021 0.5750 0.5880 0.5100 0.5301 562,377 -0.02(-3.62%)
Nov 11, 2021 0.5547 0.5880 0.5500 0.5500 185,074 -0.00(-0.88%)
Nov 10, 2021 0.5700 0.5549 0.5549 269,190 -0.02(-2.67%)
Nov 09, 2021 0.6200 0.6200 0.5600 0.5701 172,331 -0.01(-1.71%)
Nov 08, 2021 0.6062 0.6325 0.5500 0.5800 247,325 +0.03(+5.45%)
Nov 05, 2021 0.5403 0.5800 0.5403 0.5500 258,989 +0.01(+1.85%)
Nov 04, 2021 0.5570 0.5570 0.5250 0.5400 141,644 +0.00(+0.58%)
Nov 03, 2021 0.5300 0.5600 0.5300 0.5369 107,504 +0.00(+0.73%)
Nov 02, 2021 0.5500 0.5679 0.5260 0.5330 145,735 -0.02(-3.16%)
Nov 01, 2021 0.5550 0.5250 0.5210 0.5504 160,468 +0.03(+4.84%)
Oct 29, 2021 0.5600 0.5600 0.5200 0.5250 162,467 -0.01(-0.94%)
Oct 28, 2021 0.5501 0.5622 0.5300 0.5300 165,404 +0.00(+0.00%)
Oct 27, 2021 0.5420 0.5560 0.5200 0.5300 199,204 -0.02(-4.33%)
Oct 26, 2021 0.5600 0.5540 160,999 -0.01(-1.07%)
Oct 25, 2021 0.6000 0.6000 0.5500 0.5600 243,152 -0.00(-0.78%)
Oct 22, 2021 0.6040 0.6040 0.5500 0.5644 299,055 -0.03(-4.34%)
Oct 21, 2021 0.5921 0.6050 0.5710 0.5900 269,961 -0.01(-1.67%)
Oct 20, 2021 0.5900 0.6279 0.5760 0.6000 264,066 +0.02(+4.28%)
Oct 19, 2021 0.6500 0.6500 0.5555 0.5754 722,236 -0.03(-5.05%)
Oct 18, 2021 0.6200 0.6400 0.5500 0.6060 1,483,545 +0.04(+6.32%)
Oct 15, 2021 0.4511 0.6264 0.4511 0.5700 2,862,236 +0.14(+32.99%)
Oct 14, 2021 0.4265 0.4298 0.4050 0.4286 44,264 +0.01(+1.68%)
Oct 13, 2021 0.4300 0.4300 0.4050 0.4215 62,400 -0.01(-1.98%)
Oct 12, 2021 0.4300 0.4340 0.4100 0.4300 103,750 +0.03(+6.97%)
Oct 11, 2021 0.4400 0.4400 0.4015 0.4020 85,434 -0.04(-8.64%)
Oct 08, 2021 0.4471 0.4600 0.4271 0.4400 125,662 -0.01(-2.22%)
Oct 07, 2021 0.4700 0.4782 0.4385 0.4500 95,854 -0.02(-3.23%)
Oct 06, 2021 0.4700 0.4800 0.4600 0.4650 182,949 +0.01(+2.65%)
Oct 05, 2021 0.4800 0.4800 0.4390 0.4530 244,649 -0.03(-5.62%)
Oct 04, 2021 0.4576 0.5000 0.4576 0.4800 63,055 +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.