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

New Carolin Gold Cor (TSV: LAD )

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 (%)
Sep 30, 2019 0.1400 0.1400 0.1300 0.1350 166,238 -0.01(-6.90%)
Sep 27, 2019 0.1400 0.1450 0.1400 0.1450 30,500 +0.00(+3.57%)
Sep 25, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 24, 2019 0.1400 0.1400 0.1350 0.1350 35,500 -0.01(-3.57%)
Sep 20, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 19, 2019 0.1400 0.1400 0.1350 0.1350 47,500 -0.01(-3.57%)
Sep 18, 2019 0.1400 0.1450 0.1400 0.1400 267,750 +0.01(+3.70%)
Sep 17, 2019 0.1350 0.1350 0.1350 0.1350 9,500 -0.01(-3.57%)
Sep 16, 2019 0.1250 0.1450 0.1250 0.1400 107,850 +0.02(+12.00%)
Sep 13, 2019 0.1250 0.1250 0.1250 0.1250 7,500 +0.01(+4.17%)
Sep 12, 2019 0.1300 0.1300 0.1200 0.1200 16,000 -0.01(-7.69%)
Sep 11, 2019 0.1400 0.1400 0.1300 0.1300 20,550 -0.01(-7.14%)
Sep 10, 2019 0.1450 0.1450 0.1400 0.1400 68,000 +0.01(+3.70%)
Sep 09, 2019 0.1350 0.1450 0.1300 0.1350 106,000 +0.01(+3.85%)
Sep 06, 2019 0.1200 0.1450 0.1200 0.1300 420,100 +0.02(+18.18%)
Sep 05, 2019 0.1250 0.1250 0.1100 0.1100 143,500 -0.01(-12.00%)
Sep 04, 2019 0.1300 0.1300 0.1250 0.1250 118,000 +0.00(+0.00%)
Sep 03, 2019 0.1300 0.1300 0.1250 0.1250 188,090 +0.00(+0.00%)
Aug 30, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 29, 2019 0.1200 0.1200 0.1200 0.1200 77,900 -0.01(-4.00%)
Aug 28, 2019 0.1300 0.1300 0.1250 0.1250 91,499 -0.01(-3.85%)
Aug 27, 2019 0.1350 0.1350 0.1300 0.1300 79,500 -0.01(-3.70%)
Aug 26, 2019 0.1350 0.1450 0.1300 0.1350 379,986 +0.02(+12.50%)
Aug 23, 2019 0.1050 0.1350 0.1050 0.1200 365,098 +0.01(+14.29%)
Aug 22, 2019 0.1100 0.1150 0.1050 0.1050 39,000 +0.00(+0.00%)
Aug 21, 2019 0.1100 0.1100 0.1050 0.1050 60,000 -0.01(-4.55%)
Aug 20, 2019 0.1150 0.1150 0.1100 0.1100 107,500 -0.01(-8.33%)
Aug 19, 2019 0.1150 0.1200 0.1050 0.1200 126,100 +0.00(+0.00%)
Aug 15, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 14, 2019 0.1300 0.1300 0.1300 0.1300 21,500 +0.01(+8.33%)
Aug 13, 2019 0.1250 0.1250 0.1200 0.1200 37,700 +0.00(+0.00%)
Aug 12, 2019 0.1350 0.1350 0.1200 0.1200 131,500 -0.02(-11.11%)
Aug 09, 2019 0.1250 0.1400 0.1250 0.1350 817,300 +0.02(+12.50%)
Aug 08, 2019 0.1100 0.1250 0.1100 0.1200 636,735 +0.01(+9.09%)
Aug 07, 2019 0.1100 0.1100 0.1100 0.1100 290,900 +0.00(+0.00%)
Aug 06, 2019 0.1000 0.1100 0.1000 0.1100 190,359 +0.01(+4.76%)
Aug 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 01, 2019 0.1050 0.1050 0.1050 0.1050 104,250 +0.00(+5.00%)
Jul 31, 2019 0.1000 0.1050 0.1000 0.1000 144,775 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.1000 0.1000 10,200 -0.00(-4.76%)
Jul 29, 2019 0.1050 0.1050 0.1000 0.1050 7,500 +0.00(+0.00%)
Jul 26, 2019 0.1050 0.1050 0.1050 0.1050 152,100 +0.00(+0.00%)
Jul 25, 2019 0.1100 0.1100 0.1050 0.1050 171,500 +0.00(+0.00%)
Jul 24, 2019 0.1050 0.1050 0.1050 0.1050 66,000 +0.00(+5.00%)
Jul 23, 2019 0.1100 0.1100 0.1000 0.1000 219,500 -0.00(-4.76%)
Jul 22, 2019 0.1100 0.1250 0.1000 0.1050 821,500 -0.01(-4.55%)
Jul 19, 2019 0.0900 0.1200 0.0900 0.1100 1,362,000 +0.01(+15.79%)
Jul 18, 2019 0.0950 0.0950 0.0900 0.0950 32,500 +0.01(+5.56%)
Jul 17, 2019 0.0900 0.0900 0.0900 0.0900 127,000 +0.00(+5.88%)
Jul 15, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 12, 2019 0.0900 0.0900 0.0900 0.0900 41,999 +0.00(+0.00%)
Jul 11, 2019 0.1000 0.1000 0.0900 0.0900 27,000 -0.01(-5.26%)
Jul 10, 2019 0.0850 0.0950 0.0850 0.0950 123,135 +0.01(+5.56%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 20,710 +0.00(+0.00%)
Jul 08, 2019 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jul 05, 2019 0.0900 0.0900 0.0900 0.0900 77,800 +0.00(+0.00%)
Jul 04, 2019 0.0900 0.0900 0.0900 0.0900 102,000 +0.00(+0.00%)
Jul 03, 2019 0.0900 0.0900 0.0900 0.0900 13,000 +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.