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 )

0.1561 -0.0339 (-17.84%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 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 (%)
Apr 30, 2024 0.1600 0.1795 0.1536 0.1621 165,658 +0.00(+1.31%)
Apr 29, 2024 0.1700 0.1700 0.1464 0.1600 442,571 -0.00(-2.44%)
Apr 26, 2024 0.1675 0.1800 0.1501 0.1640 60,179 -0.00(-1.56%)
Apr 25, 2024 0.1676 0.1800 0.1500 0.1666 149,612 +0.02(+11.07%)
Apr 24, 2024 0.1500 0.1690 0.1500 0.1500 81,018 -0.01(-8.48%)
Apr 23, 2024 0.1650 0.1650 0.1396 0.1639 398,613 -0.01(-3.53%)
Apr 22, 2024 0.1750 0.1750 0.1550 0.1699 43,904 +0.00(+2.97%)
Apr 19, 2024 0.1550 0.1703 0.1550 0.1650 53,282 -0.01(-2.94%)
Apr 18, 2024 0.1750 0.1750 0.1650 0.1700 73,325 +0.01(+6.25%)
Apr 17, 2024 0.1800 0.1800 0.1550 0.1600 47,480 -0.02(-11.11%)
Apr 16, 2024 0.1700 0.1800 0.1649 0.1800 46,967 +0.01(+5.88%)
Apr 15, 2024 0.1631 0.1730 0.1631 0.1700 36,604 -0.02(-8.16%)
Apr 12, 2024 0.1773 0.1851 0.1631 0.1851 71,484 +0.00(+2.61%)
Apr 11, 2024 0.1773 0.1900 0.1773 0.1804 33,415 -0.01(-3.53%)
Apr 10, 2024 0.1835 0.1900 0.1835 0.1870 28,205 +0.01(+3.72%)
Apr 09, 2024 0.1674 0.1844 0.1630 0.1803 138,268 +0.01(+3.62%)
Apr 08, 2024 0.1602 0.1740 0.1553 0.1740 71,125 +0.00(+2.96%)
Apr 05, 2024 0.1900 0.1900 0.1680 0.1690 438,100 -0.02(-8.65%)
Apr 04, 2024 0.1778 0.1900 0.1750 0.1850 161,470 +0.01(+5.71%)
Apr 03, 2024 0.1741 0.1790 0.1681 0.1750 27,769 +0.01(+4.17%)
Apr 02, 2024 0.1850 0.1850 0.1680 0.1680 152,010 -0.00(-2.61%)
Apr 01, 2024 0.1853 0.1900 0.1725 0.1725 117,081 -0.00(-1.99%)
Mar 28, 2024 0.1750 0.1820 0.1750 0.1760 46,392 -0.01(-4.35%)
Mar 27, 2024 0.1721 0.1840 0.1601 0.1840 50,727 +0.01(+6.98%)
Mar 26, 2024 0.1746 0.1820 0.1720 0.1720 66,260 +0.00(+2.08%)
Mar 25, 2024 0.1690 0.1800 0.1628 0.1685 135,833 +0.01(+5.31%)
Mar 22, 2024 0.1713 0.1713 0.1530 0.1600 17,130 -0.00(-1.66%)
Mar 21, 2024 0.1530 0.1699 0.1530 0.1627 112,475 +0.01(+4.56%)
Mar 20, 2024 0.1547 0.1642 0.1516 0.1556 30,976 -0.01(-5.24%)
Mar 19, 2024 0.1551 0.1658 0.1551 0.1642 33,431 -0.01(-3.41%)
Mar 18, 2024 0.1606 0.1713 0.1500 0.1700 469,664 +0.00(+2.84%)
Mar 15, 2024 0.1606 0.1686 0.1606 0.1653 49,067 +0.00(+0.00%)
Mar 14, 2024 0.1606 0.1668 0.1606 0.1653 17,500 +0.00(+2.35%)
Mar 13, 2024 0.1644 0.1672 0.1606 0.1615 44,989 -0.00(-2.30%)
Mar 12, 2024 0.1640 0.1680 0.1640 0.1653 12,785 -0.00(-0.42%)
Mar 11, 2024 0.1740 0.1740 0.1600 0.1660 59,959 -0.01(-6.21%)
Mar 08, 2024 0.1699 0.1800 0.1640 0.1770 318,558 +0.02(+13.61%)
Mar 07, 2024 0.1600 0.1650 0.1528 0.1558 123,533 -0.00(-2.44%)
Mar 06, 2024 0.1635 0.1650 0.1544 0.1597 55,437 +0.00(+0.88%)
Mar 05, 2024 0.1700 0.1700 0.1511 0.1583 14,160 -0.01(-6.88%)
Mar 04, 2024 0.1580 0.1700 0.1505 0.1700 95,479 +0.01(+8.28%)
Mar 01, 2024 0.1600 0.1650 0.1505 0.1570 196,935 -0.00(-0.88%)
Feb 29, 2024 0.1462 0.1584 0.1461 0.1584 54,327 +0.00(+0.89%)
Feb 28, 2024 0.1401 0.1570 0.1401 0.1570 45,653 +0.01(+6.22%)
Feb 27, 2024 0.1450 0.1530 0.1400 0.1478 88,016 +0.00(+1.79%)
Feb 26, 2024 0.1403 0.1530 0.1390 0.1452 59,158 -0.00(-0.89%)
Feb 23, 2024 0.1393 0.1498 0.1393 0.1465 61,173 -0.00(-0.75%)
Feb 22, 2024 0.1358 0.1570 0.1310 0.1476 95,075 +0.00(+1.23%)
Feb 21, 2024 0.1550 0.1584 0.1458 0.1458 62,540 -0.01(-5.94%)
Feb 20, 2024 0.1457 0.1550 0.1457 0.1550 42,193 +0.01(+3.33%)
Feb 16, 2024 0.1500 0.1500 0.1456 0.1500 45,003 +0.01(+3.45%)
Feb 15, 2024 0.1400 0.1527 0.1400 0.1450 172,420 -0.00(-2.36%)
Feb 14, 2024 0.1384 0.1490 0.1384 0.1485 12,928 +0.01(+6.00%)
Feb 13, 2024 0.1580 0.1580 0.1400 0.1401 36,838 -0.01(-6.60%)
Feb 12, 2024 0.1430 0.1590 0.1430 0.1500 52,600 +0.01(+4.90%)
Feb 09, 2024 0.1363 0.1564 0.1363 0.1430 47,878 -0.01(-4.67%)
Feb 08, 2024 0.1401 0.1605 0.1401 0.1500 76,422 -0.00(-0.33%)
Feb 07, 2024 0.1505 0.1553 0.1505 0.1505 34,944 -0.01(-5.94%)
Feb 06, 2024 0.1423 0.1600 0.1400 0.1600 95,373 +0.01(+4.30%)
Feb 05, 2024 0.1431 0.1583 0.1429 0.1534 22,833 +0.01(+4.50%)
Feb 02, 2024 0.1260 0.1599 0.1260 0.1468 86,196 -0.01(-5.90%)
Feb 01, 2024 0.1545 0.1600 0.1420 0.1560 161,705 +0.01(+3.38%)
Jan 31, 2024 0.1547 0.1628 0.1400 0.1509 98,419 -0.00(-0.07%)
Jan 30, 2024 0.1492 0.1521 0.1351 0.1510 24,422 +0.00(+1.21%)
Jan 29, 2024 0.1352 0.1575 0.1352 0.1492 32,774 +0.01(+7.73%)
Jan 26, 2024 0.1400 0.1420 0.1305 0.1385 116,596 -0.00(-1.98%)
Jan 25, 2024 0.1450 0.1450 0.1305 0.1413 164,821 -0.00(-2.55%)
Jan 24, 2024 0.1515 0.1601 0.1400 0.1450 161,067 -0.01(-5.35%)
Jan 23, 2024 0.1500 0.1642 0.1500 0.1532 35,252 -0.01(-7.43%)
Jan 22, 2024 0.1381 0.1800 0.1381 0.1655 47,678 +0.01(+3.44%)
Jan 19, 2024 0.1519 0.1618 0.1401 0.1600 94,550 +0.01(+6.67%)
Jan 18, 2024 0.1659 0.1760 0.1350 0.1500 259,383 -0.02(-11.76%)
Jan 17, 2024 0.1750 0.1800 0.1658 0.1700 86,744 +0.00(+2.47%)
Jan 16, 2024 0.1925 0.1940 0.1610 0.1659 140,471 -0.01(-5.20%)
Jan 12, 2024 0.1620 0.1800 0.1610 0.1750 103,947 +0.01(+8.70%)
Jan 11, 2024 0.1563 0.1990 0.1400 0.1610 169,816 +0.01(+8.56%)
Jan 10, 2024 0.1430 0.1700 0.1410 0.1483 95,606 -0.01(-8.51%)
Jan 09, 2024 0.1400 0.1699 0.1388 0.1621 400,620 +0.03(+19.54%)
Jan 08, 2024 0.1385 0.1405 0.1345 0.1356 39,435 -0.00(-2.09%)
Jan 05, 2024 0.1396 0.1413 0.1340 0.1385 18,509 -0.00(-0.43%)
Jan 04, 2024 0.1441 0.1500 0.1350 0.1391 8,838 -0.01(-4.00%)
Jan 03, 2024 0.1368 0.1500 0.1325 0.1449 50,590 +0.00(+1.33%)
Jan 02, 2024 0.1425 0.1470 0.1300 0.1430 73,606 +0.00(+3.55%)
Dec 29, 2023 0.1239 0.1383 0.1178 0.1381 75,677 +0.01(+5.42%)
Dec 28, 2023 0.1415 0.1415 0.1200 0.1310 285,763 +0.00(+0.00%)
Dec 27, 2023 0.1280 0.1500 0.1171 0.1310 333,953 +0.00(+1.95%)
Dec 26, 2023 0.1020 0.1399 0.1020 0.1285 250,508 -0.01(-5.24%)
Dec 22, 2023 0.1300 0.1400 0.1202 0.1356 221,471 +0.00(+2.96%)
Dec 21, 2023 0.1300 0.1317 0.1250 0.1317 25,591 +0.00(+1.31%)
Dec 20, 2023 0.1242 0.1400 0.1225 0.1300 47,511 +0.00(+3.59%)
Dec 19, 2023 0.1250 0.1334 0.1250 0.1255 120,956 +0.00(+2.95%)
Dec 18, 2023 0.1288 0.1320 0.1219 0.1219 48,410 -0.01(-7.65%)
Dec 15, 2023 0.1325 0.1522 0.1320 0.1320 21,880 -0.00(-3.01%)
Dec 14, 2023 0.1250 0.1418 0.1250 0.1361 37,201 -0.00(-2.79%)
Dec 13, 2023 0.1400 0.1418 0.1400 0.1400 25,000 +0.00(+0.00%)
Dec 12, 2023 0.1430 0.1450 0.1400 0.1400 39,479 +0.00(+0.00%)
Dec 11, 2023 0.1400 0.1410 0.1400 0.1400 8,150 -0.01(-5.08%)
Dec 08, 2023 0.1500 0.1500 0.1372 0.1475 17,083 +0.01(+3.95%)
Dec 07, 2023 0.1372 0.1602 0.1372 0.1419 49,526 +0.00(+0.92%)
Dec 06, 2023 0.1406 0.1491 0.1406 0.1406 22,458 -0.00(-3.37%)
Dec 05, 2023 0.1506 0.1700 0.1402 0.1455 27,974 +0.01(+3.93%)
Dec 04, 2023 0.1343 0.1455 0.1288 0.1400 78,988 +0.01(+4.24%)
Dec 01, 2023 0.1250 0.1380 0.1250 0.1343 16,444 +0.00(+0.98%)
Nov 30, 2023 0.1343 0.1380 0.1298 0.1330 57,180 -0.00(-0.75%)
Nov 29, 2023 0.1440 0.1500 0.1340 0.1340 141,618 -0.01(-9.15%)
Nov 28, 2023 0.1535 0.1539 0.1450 0.1475 111,864 -0.01(-3.28%)
Nov 27, 2023 0.1530 0.1540 0.1525 0.1525 27,630 -0.00(-0.46%)
Nov 24, 2023 0.1508 0.1549 0.1508 0.1532 20,168 +0.00(+0.59%)
Nov 22, 2023 0.1530 0.1538 0.1450 0.1523 47,387 -0.00(-1.49%)
Nov 21, 2023 0.1500 0.1650 0.1500 0.1546 171,280 +0.00(+2.93%)
Nov 20, 2023 0.1400 0.1560 0.1330 0.1502 153,486 +0.01(+7.29%)
Nov 17, 2023 0.1400 0.1422 0.1400 0.1400 33,252 +0.00(+3.32%)
Nov 16, 2023 0.1359 0.1365 0.1350 0.1355 21,251 +0.00(+1.65%)
Nov 15, 2023 0.1375 0.1375 0.1330 0.1333 62,350 -0.00(-0.30%)
Nov 14, 2023 0.1350 0.1375 0.1260 0.1337 79,332 +0.01(+6.70%)
Nov 13, 2023 0.1160 0.1255 0.1120 0.1253 43,413 +0.00(+0.00%)
Nov 10, 2023 0.1170 0.1415 0.1050 0.1253 527,500 -0.01(-5.79%)
Nov 09, 2023 0.1050 0.1500 0.1050 0.1330 50,380 -0.01(-6.34%)
Nov 08, 2023 0.1340 0.1485 0.1340 0.1420 15,124 +0.01(+5.19%)
Nov 07, 2023 0.1400 0.1500 0.1350 0.1350 42,000 -0.01(-3.57%)
Nov 06, 2023 0.1500 0.1500 0.1300 0.1400 82,055 -0.00(-3.45%)
Nov 03, 2023 0.1500 0.1500 0.1400 0.1450 83,885 +0.02(+13.99%)
Nov 02, 2023 0.1200 0.1485 0.1150 0.1272 377,122 +0.01(+6.09%)
Nov 01, 2023 0.1099 0.1199 0.1060 0.1199 141,000 +0.01(+14.19%)
Oct 31, 2023 0.1100 0.1100 0.0900 0.1050 225,188 -0.01(-4.55%)
Oct 30, 2023 0.1134 0.1200 0.1000 0.1100 196,500 +0.00(+0.00%)
Oct 27, 2023 0.1132 0.1300 0.1011 0.1100 272,785 +0.00(+0.00%)
Oct 26, 2023 0.1100 0.1200 0.1095 0.1100 211,407 -0.01(-8.33%)
Oct 25, 2023 0.1105 0.1277 0.1105 0.1200 153,883 -0.02(-14.29%)
Oct 24, 2023 0.1155 0.1400 0.1094 0.1400 169,559 +0.02(+21.21%)
Oct 23, 2023 0.1220 0.1250 0.1155 0.1155 32,732 -0.00(-3.75%)
Oct 20, 2023 0.1300 0.1300 0.1152 0.1200 52,435 -0.01(-4.08%)
Oct 19, 2023 0.1250 0.1330 0.1225 0.1251 33,072 +0.00(+2.54%)
Oct 18, 2023 0.1290 0.1290 0.1220 0.1220 24,500 -0.01(-5.43%)
Oct 17, 2023 0.1283 0.1326 0.1251 0.1290 82,230 -0.01(-4.30%)
Oct 16, 2023 0.1430 0.1430 0.1301 0.1348 15,301 +0.00(+2.28%)
Oct 13, 2023 0.1415 0.1415 0.1299 0.1318 37,624 -0.01(-5.86%)
Oct 12, 2023 0.1363 0.1500 0.1363 0.1400 22,246 -0.00(-2.10%)
Oct 11, 2023 0.1375 0.1430 0.1375 0.1430 93,454 +0.01(+10.00%)
Oct 10, 2023 0.1371 0.1375 0.1251 0.1300 140,200 -0.01(-7.14%)
Oct 09, 2023 0.1388 0.1400 0.1378 0.1400 52,313 +0.00(+3.32%)
Oct 06, 2023 0.1400 0.1400 0.1355 0.1355 29,214 -0.00(-3.21%)
Oct 05, 2023 0.1407 0.1409 0.1400 0.1400 11,510 +0.00(+0.94%)
Oct 04, 2023 0.1373 0.1409 0.1300 0.1387 31,495 +0.01(+8.70%)
Oct 03, 2023 0.1342 0.1342 0.1275 0.1276 5,475 -0.00(-2.74%)
Oct 02, 2023 0.1275 0.1312 0.1275 0.1312 3,153 -0.01(-6.88%)
Sep 29, 2023 0.1330 0.1409 0.1281 0.1409 100,270 +0.01(+3.91%)
Sep 28, 2023 0.1303 0.1400 0.1251 0.1356 20,577 +0.00(+0.44%)
Sep 27, 2023 0.1370 0.1400 0.1225 0.1350 66,308 -0.00(-2.74%)
Sep 26, 2023 0.1362 0.1430 0.1333 0.1388 248,759 -0.00(-0.86%)
Sep 25, 2023 0.1375 0.1400 0.1368 0.1400 75,400 -0.00(-2.10%)
Sep 22, 2023 0.1430 0.1430 0.1400 0.1430 81,130 +0.00(+0.00%)
Sep 21, 2023 0.1513 0.1513 0.1400 0.1430 75,985 +0.00(+1.06%)
Sep 20, 2023 0.1396 0.1415 0.1346 0.1415 5,074 +0.00(+1.07%)
Sep 19, 2023 0.1492 0.1492 0.1111 0.1400 307,057 -0.00(-2.10%)
Sep 18, 2023 0.1351 0.1430 0.1351 0.1430 28,178 +0.00(+0.00%)
Sep 15, 2023 0.1454 0.1454 0.1400 0.1430 25,422 +0.00(+1.35%)
Sep 14, 2023 0.1430 0.1430 0.1408 0.1411 30,000 +0.00(+0.79%)
Sep 13, 2023 0.1318 0.1400 0.1305 0.1400 28,116 +0.00(+0.00%)
Sep 12, 2023 0.1350 0.1426 0.1321 0.1400 27,971 +0.01(+3.70%)
Sep 11, 2023 0.1350 0.1430 0.1350 0.1350 41,060 -0.01(-4.93%)
Sep 08, 2023 0.1500 0.1500 0.1321 0.1420 30,410 +0.01(+6.53%)
Sep 07, 2023 0.1413 0.1499 0.1333 0.1333 57,486 -0.01(-8.76%)
Sep 06, 2023 0.1500 0.1500 0.1444 0.1461 37,316 -0.00(-2.60%)
Sep 05, 2023 0.1446 0.1625 0.1425 0.1500 100,583 -0.01(-3.41%)
Sep 01, 2023 0.1611 0.1638 0.1525 0.1553 59,867 +0.00(+0.45%)
Aug 31, 2023 0.1575 0.1700 0.1425 0.1546 54,583 +0.00(+1.38%)
Aug 30, 2023 0.1676 0.1676 0.1525 0.1525 9,479 +0.00(+0.86%)
Aug 29, 2023 0.1600 0.1635 0.1512 0.1512 34,692 -0.01(-6.95%)
Aug 28, 2023 0.1550 0.1625 0.1305 0.1625 85,391 +0.01(+3.24%)
Aug 25, 2023 0.1561 0.1606 0.1450 0.1574 16,472 +0.01(+3.48%)
Aug 24, 2023 0.1621 0.1800 0.1521 0.1521 4,932 -0.01(-4.94%)
Aug 23, 2023 0.1550 0.1750 0.1550 0.1600 88,283 +0.02(+14.29%)
Aug 22, 2023 0.1650 0.1670 0.1358 0.1400 154,184 -0.04(-22.22%)
Aug 21, 2023 0.1800 0.1820 0.1800 0.1800 30,504 -0.01(-4.66%)
Aug 18, 2023 0.1840 0.1894 0.1300 0.1888 66,300 +0.02(+9.77%)
Aug 17, 2023 0.1699 0.1720 0.1499 0.1720 13,377 +0.01(+3.49%)
Aug 16, 2023 0.1551 0.1662 0.1551 0.1662 2,333 +0.01(+7.23%)
Aug 15, 2023 0.1675 0.1675 0.1550 0.1550 39,113 -0.01(-3.13%)
Aug 14, 2023 0.1500 0.1680 0.1500 0.1600 8,485 -0.02(-13.51%)
Aug 11, 2023 0.1450 0.2100 0.1400 0.1850 253,499 +0.02(+14.13%)
Aug 10, 2023 0.1700 0.1700 0.1550 0.1621 8,295 -0.01(-5.92%)
Aug 09, 2023 0.1723 0.1723 0.1723 0.1723 1,000 +0.02(+14.87%)
Aug 08, 2023 0.1375 0.1554 0.1375 0.1500 9,872 -0.01(-6.25%)
Aug 07, 2023 0.1581 0.1600 0.1581 0.1600 32,212 +0.00(+0.00%)
Aug 04, 2023 0.1600 0.1648 0.1600 0.1600 8,494 +0.00(+0.00%)
Aug 03, 2023 0.1573 0.1722 0.1573 0.1600 34,778 -0.02(-10.61%)
Aug 02, 2023 0.1650 0.1790 0.1600 0.1790 80,000 +0.01(+8.48%)
Aug 01, 2023 0.1753 0.1769 0.1650 0.1650 60,212 -0.01(-7.04%)
Jul 31, 2023 0.1948 0.1948 0.1750 0.1775 5,640 +0.00(+1.43%)
Jul 28, 2023 0.1675 0.1900 0.1575 0.1750 126,040 +0.02(+11.04%)
Jul 27, 2023 0.1467 0.1662 0.1467 0.1576 65,013 +0.01(+5.07%)
Jul 26, 2023 0.1545 0.1545 0.1500 0.1500 22,125 -0.01(-5.66%)
Jul 25, 2023 0.1650 0.1737 0.1477 0.1590 74,573 -0.01(-3.64%)
Jul 24, 2023 0.1750 0.1769 0.1650 0.1650 58,610 -0.01(-2.94%)
Jul 21, 2023 0.1550 0.1713 0.1550 0.1700 39,978 +0.01(+3.16%)
Jul 20, 2023 0.1640 0.1690 0.1600 0.1648 3,464 +0.00(+3.00%)
Jul 19, 2023 0.1630 0.1690 0.1545 0.1600 117,219 -0.00(-2.97%)
Jul 18, 2023 0.1425 0.1649 0.1425 0.1649 33,190 +0.02(+11.42%)
Jul 17, 2023 0.1609 0.1654 0.1410 0.1480 151,558 -0.02(-10.14%)
Jul 14, 2023 0.1705 0.1711 0.1609 0.1647 39,448 -0.01(-3.63%)
Jul 13, 2023 0.1655 0.1709 0.1655 0.1709 25,483 +0.00(+1.73%)
Jul 12, 2023 0.1600 0.1799 0.1020 0.1680 42,471 -0.00(-0.88%)
Jul 11, 2023 0.1802 0.1802 0.1600 0.1695 7,555 +0.00(+0.89%)
Jul 10, 2023 0.1765 0.1830 0.1600 0.1680 71,275 -0.01(-5.41%)
Jul 07, 2023 0.1730 0.1800 0.1730 0.1776 69,326 -0.00(-2.15%)
Jul 06, 2023 0.1840 0.1850 0.1800 0.1815 14,065 -0.00(-1.89%)
Jul 05, 2023 0.1900 0.1900 0.1830 0.1850 66,024 -0.00(-0.75%)
Jul 03, 2023 0.1998 0.1998 0.1864 0.1864 8,390 -0.00(-1.89%)
Jun 30, 2023 0.1937 0.1950 0.1850 0.1900 37,629 +0.01(+5.56%)
Jun 29, 2023 0.1850 0.1900 0.1800 0.1800 6,074 -0.01(-5.26%)
Jun 28, 2023 0.1900 0.2012 0.1800 0.1900 30,083 -0.00(-1.96%)
Jun 27, 2023 0.1900 0.1938 0.1610 0.1938 98,619 +0.02(+9.18%)
Jun 26, 2023 0.2198 0.2198 0.1775 0.1775 135,140 -0.02(-10.26%)
Jun 23, 2023 0.2028 0.2237 0.1800 0.1978 304,437 +0.01(+6.92%)
Jun 22, 2023 0.1900 0.1950 0.1700 0.1850 15,750 -0.00(-2.17%)
Jun 21, 2023 0.2008 0.2008 0.1800 0.1891 54,701 -0.00(-0.47%)
Jun 20, 2023 0.2000 0.2100 0.1800 0.1900 54,172 -0.01(-3.85%)
Jun 16, 2023 0.1743 0.2093 0.1743 0.1976 40,724 -0.01(-4.49%)
Jun 15, 2023 0.2028 0.2103 0.2023 0.2069 32,209 +0.00(+0.44%)
Jun 14, 2023 0.2146 0.2146 0.2060 0.2060 11,482 -0.00(-1.90%)
Jun 13, 2023 0.2200 0.2200 0.2080 0.2100 107,839 -0.00(-2.28%)
Jun 12, 2023 0.2110 0.2174 0.2000 0.2149 67,921 +0.01(+7.45%)
Jun 09, 2023 0.2001 0.2030 0.1978 0.2000 52,392 -0.00(-0.50%)
Jun 08, 2023 0.1940 0.2100 0.1935 0.2010 72,605 +0.01(+5.79%)
Jun 07, 2023 0.1900 0.2000 0.1850 0.1900 114,026 -0.01(-4.23%)
Jun 06, 2023 0.1930 0.2000 0.1850 0.1984 85,826 -0.00(-0.80%)
Jun 05, 2023 0.1750 0.2000 0.1750 0.2000 166,167 +0.02(+11.11%)
Jun 02, 2023 0.1551 0.1900 0.1551 0.1800 285,907 +0.02(+16.13%)
Jun 01, 2023 0.1510 0.1770 0.1500 0.1550 166,457 +0.01(+3.33%)
May 31, 2023 0.1395 0.1598 0.1395 0.1500 55,126 -0.01(-5.12%)
May 30, 2023 0.1350 0.1750 0.1350 0.1581 252,890 -0.02(-12.17%)
May 26, 2023 0.1370 0.1800 0.1370 0.1800 333,897 +0.02(+12.50%)
May 25, 2023 0.1339 0.1600 0.1339 0.1600 137,844 +0.01(+6.67%)
May 24, 2023 0.1600 0.1625 0.1500 0.1500 67,242 +0.00(+0.00%)
May 23, 2023 0.1428 0.1525 0.1428 0.1500 32,743 +0.01(+3.45%)
May 22, 2023 0.1500 0.1600 0.1450 0.1450 78,742 -0.02(-9.38%)
May 19, 2023 0.1600 0.1600 0.1450 0.1600 154,730 +0.01(+6.67%)
May 18, 2023 0.1500 0.1690 0.1350 0.1500 390,334 +0.02(+17.19%)
May 17, 2023 0.1300 0.1420 0.1200 0.1280 297,154 -0.01(-9.54%)
May 16, 2023 0.1300 0.1444 0.1300 0.1415 37,400 +0.00(+2.54%)
May 15, 2023 0.1420 0.1425 0.1355 0.1380 45,585 -0.00(-2.82%)
May 12, 2023 0.1420 0.1500 0.1420 0.1420 59,115 +0.00(+0.00%)
May 11, 2023 0.1333 0.1525 0.1333 0.1420 28,316 +0.00(+2.45%)
May 10, 2023 0.1333 0.1502 0.1333 0.1386 78,088 +0.00(+0.07%)
May 09, 2023 0.1495 0.1495 0.1341 0.1385 49,901 -0.01(-4.48%)
May 08, 2023 0.1375 0.1500 0.1375 0.1450 38,264 -0.01(-3.33%)
May 05, 2023 0.1470 0.1500 0.1440 0.1500 21,953 +0.01(+6.84%)
May 04, 2023 0.1400 0.1488 0.1389 0.1404 83,890 +0.00(+1.08%)
May 03, 2023 0.1461 0.1500 0.1300 0.1389 298,990 -0.01(-7.40%)
May 02, 2023 0.1452 0.1547 0.1452 0.1500 92,262 +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.