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

Edesa Biotech Inc (NQ: EDSA )

4.550 +0.030 (+0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 29, 2020 3.190 3.500 3.000 3.070 177,800 -0.11(-3.46%)
May 28, 2020 3.080 3.250 3.009 3.180 61,340 +0.18(+6.00%)
May 27, 2020 3.050 3.050 2.990 3.000 37,816 -0.08(-2.60%)
May 26, 2020 3.050 3.130 2.950 3.080 46,704 +0.08(+2.67%)
May 22, 2020 2.930 3.000 2.800 3.000 28,500 +0.10(+3.45%)
May 21, 2020 2.880 2.940 2.790 2.900 22,663 +0.03(+1.05%)
May 20, 2020 2.870 3.060 2.760 2.870 60,361 -0.07(-2.38%)
May 19, 2020 3.080 3.080 2.915 2.940 29,685 -0.11(-3.61%)
May 18, 2020 2.890 3.150 2.700 3.050 26,545 +0.32(+11.72%)
May 15, 2020 2.720 2.854 2.600 2.730 35,900 -0.01(-0.36%)
May 14, 2020 2.600 2.771 2.460 2.740 13,040 +0.18(+7.03%)
May 13, 2020 2.890 2.890 2.555 2.560 32,314 -0.34(-11.72%)
May 12, 2020 3.120 3.120 2.880 2.900 63,921 -0.12(-3.97%)
May 11, 2020 2.750 3.100 2.660 3.020 132,017 +0.27(+9.89%)
May 08, 2020 2.450 2.800 2.450 2.748 65,500 +0.30(+12.18%)
May 07, 2020 2.470 2.590 2.450 2.450 15,617 -0.01(-0.41%)
May 06, 2020 2.530 2.610 2.350 2.460 9,414 -0.08(-3.16%)
May 05, 2020 2.380 2.600 2.350 2.540 57,659 +0.19(+8.10%)
May 04, 2020 2.290 2.440 2.200 2.350 14,537 +0.02(+0.84%)
May 01, 2020 2.440 2.540 2.200 2.330 27,900 -0.10(-4.30%)
Apr 30, 2020 2.340 2.550 2.340 2.435 39,217 +0.08(+3.18%)
Apr 29, 2020 2.480 2.550 2.350 2.360 40,815 -0.16(-6.35%)
Apr 28, 2020 2.650 2.700 2.500 2.520 32,550 -0.06(-2.51%)
Apr 27, 2020 2.400 2.690 2.360 2.585 102,392 +0.21(+8.61%)
Apr 24, 2020 2.460 2.460 2.235 2.380 104,600 +0.06(+2.59%)
Apr 23, 2020 2.060 2.360 2.050 2.320 74,528 +0.19(+8.92%)
Apr 22, 2020 2.260 2.310 2.020 2.130 93,587 -0.18(-7.79%)
Apr 21, 2020 2.480 2.640 2.240 2.310 114,974 -0.24(-9.41%)
Apr 20, 2020 2.780 3.500 2.400 2.550 1,764,620 +0.08(+3.24%)
Apr 17, 2020 2.360 2.490 2.200 2.470 10,100 +0.16(+6.96%)
Apr 16, 2020 2.200 2.450 2.200 2.309 8,673 +0.07(+3.13%)
Apr 15, 2020 2.260 2.450 2.105 2.239 10,884 -0.11(-4.72%)
Apr 14, 2020 2.424 2.424 2.280 2.350 14,580 +0.15(+6.82%)
Apr 13, 2020 2.350 2.350 2.030 2.200 8,293 -0.10(-4.35%)
Apr 09, 2020 2.100 2.300 1.940 2.300 25,900 +0.30(+15.00%)
Apr 08, 2020 2.080 2.180 2.000 2.000 10,626 -0.06(-2.91%)
Apr 07, 2020 2.060 2.080 2.050 2.060 5,794 +0.01(+0.48%)
Apr 06, 2020 2.162 2.300 2.050 2.050 9,946 +0.04(+2.00%)
Apr 03, 2020 2.080 2.080 1.895 2.010 16,000 -0.08(-3.83%)
Apr 02, 2020 2.070 2.090 2.070 2.090 460 -0.09(-4.13%)
Apr 01, 2020 2.190 2.390 1.750 2.180 18,345 +0.04(+1.87%)
Mar 31, 2020 2.327 2.327 2.140 2.140 10,010 -0.05(-2.28%)
Mar 30, 2020 2.360 2.480 2.190 2.190 19,161 +0.03(+1.39%)
Mar 27, 2020 2.180 2.180 1.700 2.160 13,000 -0.03(-1.37%)
Mar 26, 2020 2.090 2.280 2.090 2.190 15,678 +0.09(+4.29%)
Mar 25, 2020 1.920 2.330 1.900 2.100 14,722 +0.10(+4.99%)
Mar 24, 2020 2.000 2.150 1.900 2.000 32,038 +0.15(+8.12%)
Mar 23, 2020 1.890 1.890 1.719 1.850 3,129 +0.05(+2.78%)
Mar 20, 2020 1.830 1.830 1.615 1.800 9,100 -0.12(-6.25%)
Mar 19, 2020 1.600 2.061 1.600 1.920 28,487 +0.28(+17.07%)
Mar 18, 2020 1.855 1.855 1.580 1.640 14,128 -0.12(-6.82%)
Mar 17, 2020 1.730 1.920 1.720 1.760 39,031 +0.02(+1.15%)
Mar 16, 2020 1.920 1.920 1.660 1.740 10,964 -0.20(-10.31%)
Mar 13, 2020 1.950 2.103 1.740 1.940 58,000 -0.07(-3.48%)
Mar 12, 2020 2.490 2.490 1.970 2.010 70,842 -0.49(-19.60%)
Mar 11, 2020 2.250 2.500 2.230 2.500 15,735 +0.07(+2.88%)
Mar 10, 2020 2.320 2.660 2.170 2.430 26,733 +0.06(+2.48%)
Mar 09, 2020 2.680 2.690 2.160 2.371 12,305 -0.33(-12.17%)
Mar 06, 2020 2.930 2.981 2.680 2.700 35,100 -0.33(-10.89%)
Mar 05, 2020 2.690 3.050 2.570 3.030 30,114 +0.29(+10.58%)
Mar 04, 2020 2.650 2.839 2.650 2.740 12,187 +0.04(+1.48%)
Mar 03, 2020 2.730 2.883 2.660 2.700 11,429 -0.03(-1.06%)
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.