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 )

0.0010 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 (%)
Sep 30, 2020 0.2000 0.2000 0.1400 0.1600 1,401 +0.02(+12.68%)
Sep 29, 2020 0.1430 0.1430 0.1420 0.1420 623 -0.01(-5.33%)
Sep 25, 2020 0.1500 0.1500 0.1500 0 -0.03(-15.73%)
Sep 23, 2020 0.1780 0.1780 0.1780 0 -0.02(-11.00%)
Sep 22, 2020 0.1700 0.2000 0.1700 0.2000 2,586 +0.06(+37.93%)
Sep 21, 2020 0.1595 0.1610 0.1400 0.1450 8,434 -0.03(-14.71%)
Sep 18, 2020 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+5.59%)
Sep 17, 2020 0.1610 0.1610 0.1610 5 +0.00(+0.00%)
Sep 16, 2020 0.1900 0.1900 0.1600 0.1610 6,224 -0.01(-8.00%)
Sep 15, 2020 0.1600 0.1750 0.1400 0.1750 2,502 -0.00(-2.23%)
Sep 14, 2020 0.2300 0.2300 0.1700 0.1790 14,184 +0.04(+32.59%)
Sep 11, 2020 0.1450 0.1450 0.1350 0.1350 400 -0.04(-21.51%)
Sep 10, 2020 0.1600 0.2000 0.1600 0.1720 20,436 -0.02(-8.51%)
Sep 09, 2020 0.1880 0.1880 0.1880 88 +0.00(+0.00%)
Sep 04, 2020 0.1880 0.1880 0.1880 0 -0.00(-1.05%)
Sep 02, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 01, 2020 0.1900 0.1900 0.1500 0.1900 10,367 +0.04(+22.58%)
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%)
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.