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

Tilray Brands Inc (NQ: TLRY )

1.992 +0.042 (+2.17%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 9, 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 9.900 10.10 9.330 9.850 10,950,200 -0.54(-5.20%)
May 28, 2020 10.54 11.37 10.25 10.39 16,254,273 -0.26(-2.44%)
May 27, 2020 11.05 11.25 9.900 10.65 19,928,200 -0.16(-1.48%)
May 26, 2020 10.10 11.60 9.800 10.81 36,175,492 +0.55(+5.36%)
May 22, 2020 10.06 10.69 8.900 10.26 43,098,600 +0.61(+6.32%)
May 21, 2020 8.140 10.07 8.120 9.650 27,856,932 +1.60(+19.88%)
May 20, 2020 8.230 8.400 7.940 8.050 7,243,259 -0.11(-1.35%)
May 19, 2020 8.110 8.730 7.850 8.160 12,172,374 +0.20(+2.51%)
May 18, 2020 8.100 8.650 7.870 7.960 12,341,417 +0.19(+2.45%)
May 15, 2020 7.330 7.880 7.290 7.770 9,821,200 +0.60(+8.37%)
May 14, 2020 6.920 7.300 6.730 7.170 5,795,278 -0.02(-0.28%)
May 13, 2020 7.480 7.640 6.650 7.190 8,292,009 -0.28(-3.75%)
May 12, 2020 7.760 8.200 7.380 7.470 13,351,316 -0.61(-7.55%)
May 11, 2020 8.000 8.430 7.810 8.080 14,473,634 +0.30(+3.86%)
May 08, 2020 7.840 8.050 7.600 7.780 7,975,300 +0.17(+2.23%)
May 07, 2020 7.470 8.090 7.350 7.610 7,026,235 +0.20(+2.70%)
May 06, 2020 7.500 7.640 7.160 7.410 4,972,231 +0.02(+0.27%)
May 05, 2020 7.940 8.090 7.320 7.390 6,638,957 -0.26(-3.40%)
May 04, 2020 7.300 7.740 7.290 7.650 6,265,193 +0.41(+5.66%)
May 01, 2020 7.820 7.990 7.010 7.240 10,784,700 -0.81(-10.06%)
Apr 30, 2020 7.950 8.750 7.700 8.050 11,901,155 -0.06(-0.74%)
Apr 29, 2020 8.250 8.600 8.010 8.110 10,619,016 +0.06(+0.75%)
Apr 28, 2020 8.940 8.980 7.670 8.050 15,452,255 -0.35(-4.17%)
Apr 27, 2020 8.480 9.750 8.160 8.400 31,882,218 +0.33(+4.09%)
Apr 24, 2020 6.860 8.130 6.790 8.070 20,569,600 +1.25(+18.33%)
Apr 23, 2020 6.830 7.060 6.720 6.820 7,684,176 +0.02(+0.29%)
Apr 22, 2020 7.050 7.140 6.630 6.800 5,948,256 +0.04(+0.59%)
Apr 21, 2020 6.630 7.200 6.500 6.760 8,417,270 +0.00(+0.00%)
Apr 20, 2020 6.400 7.430 6.350 6.760 12,933,666 +0.26(+4.00%)
Apr 17, 2020 6.640 6.840 6.320 6.500 8,980,900 +0.13(+2.04%)
Apr 16, 2020 6.510 6.580 6.150 6.370 7,615,656 -0.42(-6.19%)
Apr 15, 2020 6.910 7.040 6.600 6.790 6,372,489 -0.25(-3.55%)
Apr 14, 2020 6.690 7.300 6.570 7.040 11,911,927 +0.47(+7.15%)
Apr 13, 2020 6.750 6.800 6.130 6.570 8,585,191 -0.21(-3.10%)
Apr 09, 2020 7.450 7.470 6.510 6.780 12,378,800 -0.20(-2.87%)
Apr 08, 2020 6.700 7.550 6.470 6.980 18,286,408 +0.61(+9.58%)
Apr 07, 2020 6.490 6.800 6.060 6.370 13,893,259 +0.41(+6.88%)
Apr 06, 2020 6.100 6.460 5.750 5.960 13,160,139 +0.42(+7.58%)
Apr 03, 2020 6.140 6.150 5.500 5.540 13,148,600 -0.56(-9.18%)
Apr 02, 2020 5.950 6.850 5.920 6.100 13,970,005 +0.20(+3.39%)
Apr 01, 2020 6.380 6.880 5.750 5.900 13,039,059 -0.98(-14.24%)
Mar 31, 2020 6.130 7.840 6.000 6.880 26,443,408 +0.27(+4.08%)
Mar 30, 2020 8.310 8.510 6.500 6.610 20,607,688 -2.49(-27.36%)
Mar 27, 2020 9.000 10.60 8.500 9.100 55,330,600 +1.20(+15.19%)
Mar 26, 2020 5.930 9.700 5.910 7.900 70,355,584 +2.86(+56.75%)
Mar 25, 2020 4.170 5.740 3.720 5.040 26,001,350 +1.02(+25.37%)
Mar 24, 2020 4.410 4.410 3.900 4.020 8,208,626 +0.17(+4.42%)
Mar 23, 2020 4.070 4.100 3.250 3.850 9,222,016 +0.20(+5.48%)
Mar 20, 2020 4.400 5.330 3.600 3.650 26,545,600 -0.20(-5.19%)
Mar 19, 2020 2.600 3.980 2.550 3.850 19,862,708 +1.38(+55.87%)
Mar 18, 2020 2.800 2.890 2.430 2.470 4,933,296 -0.43(-14.83%)
Mar 17, 2020 3.200 3.200 2.680 2.900 8,998,080 -0.15(-4.92%)
Mar 16, 2020 3.550 3.640 3.040 3.050 6,967,882 -0.98(-24.22%)
Mar 13, 2020 4.920 5.030 3.800 4.025 12,744,800 -1.92(-32.35%)
Mar 12, 2020 6.100 6.890 5.930 5.950 2,797,261 -1.14(-16.08%)
Mar 11, 2020 7.500 8.220 7.050 7.090 3,342,635 -0.75(-9.57%)
Mar 10, 2020 8.340 8.380 7.600 7.840 3,487,562 +0.17(+2.22%)
Mar 09, 2020 8.260 9.300 7.620 7.670 4,517,146 -2.35(-23.45%)
Mar 06, 2020 10.29 10.94 10.00 10.02 2,884,000 -1.18(-10.54%)
Mar 05, 2020 12.06 12.39 11.08 11.20 3,751,052 -1.31(-10.47%)
Mar 04, 2020 13.45 13.45 12.25 12.51 4,126,234 -0.51(-3.92%)
Mar 03, 2020 13.00 14.19 13.00 13.02 5,683,775 -2.33(-15.18%)
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.