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

(TSV: OOOO )

0.0100 UNCHANGED
Last Price Updated: 1:32 PM EST, Mar 5, 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 31, 2022 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+14.29%)
May 27, 2022 0.1050 0 -0.01(-12.50%)
May 26, 2022 0.1200 0.1200 0.1200 0.1200 525 +0.00(+0.00%)
May 25, 2022 0.1200 0.1200 0.1200 0.1200 2,000 -0.02(-11.11%)
May 24, 2022 0.1250 0.1350 0.1250 0.1350 23,357 +0.02(+12.50%)
May 20, 2022 0.1200 0 +0.01(+9.09%)
May 19, 2022 0.1200 0.1200 0.1100 0.1100 2,000 -0.03(-18.52%)
May 17, 2022 0.1350 0 +0.00(+0.00%)
May 16, 2022 0.1350 0.1350 0.1250 0.1350 7,500 +0.02(+12.50%)
May 13, 2022 0.1250 0.1250 0.1200 0.1200 13,200 +0.01(+9.09%)
May 12, 2022 0.1300 0.1300 0.1100 0.1100 4,500 -0.03(-21.43%)
May 11, 2022 0.1300 0.1400 0.1300 0.1400 3,500 +0.00(+0.00%)
May 10, 2022 0.1400 0.1400 0.1000 0.1400 79,250 +0.00(+0.00%)
May 09, 2022 0.1500 0.1500 0.1400 0.1400 3,000 -0.01(-6.67%)
May 06, 2022 0.1600 0.1600 0.1500 0.1500 13,160 -0.01(-6.25%)
May 05, 2022 0.1600 0.1600 0.1600 0.1600 8,500 -0.01(-5.88%)
May 04, 2022 0.1700 0.1700 0.1700 0.1700 5,211 +0.01(+6.25%)
May 03, 2022 0.1650 0.1700 0.1600 0.1600 10,200 -0.01(-5.88%)
May 02, 2022 0.1700 0.1700 0.1600 0.1700 10,500 -0.01(-5.56%)
Apr 29, 2022 0.1900 0.1900 0.1800 0.1800 13,500 -0.02(-7.69%)
Apr 28, 2022 0.1950 0.1950 0.1950 0.1950 2,000 +0.02(+11.43%)
Apr 27, 2022 0.2000 0.2000 0.1750 0.1750 30,023 -0.03(-12.50%)
Apr 26, 2022 0.2000 0.2000 0.2000 0.2000 10,294 +0.01(+5.26%)
Apr 25, 2022 0.2000 0.2000 0.1900 0.1900 12,000 -0.01(-5.00%)
Apr 22, 2022 0.1800 0.2200 0.1800 0.2000 217,000 +0.03(+14.29%)
Apr 21, 2022 0.1850 0.1850 0.1750 0.1750 51,608 -0.03(-12.50%)
Apr 20, 2022 0.2050 0.2050 0.2000 0.2000 10,000 +0.00(+0.00%)
Apr 19, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Apr 18, 2022 0.2000 0.2000 0.1900 0.2000 34,900 +0.00(+0.00%)
Apr 14, 2022 0.2000 0 +0.01(+5.26%)
Apr 12, 2022 0.1900 0 +0.00(+0.00%)
Apr 11, 2022 0.2000 0.2000 0.1900 0.1900 6,010 -0.01(-5.00%)
Apr 08, 2022 0.1950 0.2000 0.1950 0.2000 5,000 +0.02(+11.11%)
Apr 07, 2022 0.2000 0.2000 0.1800 0.1800 57,000 -0.02(-10.00%)
Apr 06, 2022 0.2000 0.2000 0.2000 0.2000 24,000 -0.02(-9.09%)
Apr 05, 2022 0.2050 0.2200 0.2000 0.2200 45,321 -0.01(-2.22%)
Apr 01, 2022 0.2250 3 -0.03(-11.76%)
Mar 31, 2022 0.2500 0.2550 0.2400 0.2550 7,000 -0.01(-1.92%)
Mar 30, 2022 0.2550 0.2600 0.2550 0.2600 12,049 +0.01(+4.00%)
Mar 29, 2022 0.2600 0.2600 0.2500 0.2500 84,070 -0.01(-3.85%)
Mar 28, 2022 0.2550 0.2600 0.2550 0.2600 15,455 +0.00(+0.00%)
Mar 25, 2022 0.2750 0.2750 0.2600 0.2600 11,700 -0.03(-10.34%)
Mar 24, 2022 0.2800 0.2900 0.2800 0.2900 7,000 +0.01(+3.57%)
Mar 23, 2022 0.2800 0.2850 0.2800 0.2800 7,360 +0.00(+0.00%)
Mar 22, 2022 0.2700 0.2800 0.2700 0.2800 5,605 +0.01(+3.70%)
Mar 21, 2022 0.2700 0.2700 0.2700 0.2700 2,341 -0.02(-6.90%)
Mar 18, 2022 0.2900 0.2900 0.2900 0.2900 5,500 +0.01(+3.57%)
Mar 17, 2022 0.2800 0.3000 0.2800 0.2800 27,101 +0.00(+0.00%)
Mar 16, 2022 0.2700 0.2800 0.2700 0.2800 19,982 +0.02(+7.69%)
Mar 14, 2022 0.2600 0 +0.01(+1.96%)
Mar 11, 2022 0.3000 0.3000 0.2500 0.2550 236,172 -0.05(-17.74%)
Mar 10, 2022 0.3100 0.3100 0.3000 0.3100 24,800 -0.02(-6.06%)
Mar 09, 2022 0.3300 0.3300 0.3300 0.3300 3,520 +0.01(+3.13%)
Mar 08, 2022 0.3300 0.3300 0.3150 0.3200 21,240 +0.00(+0.00%)
Mar 07, 2022 0.3200 0.3400 0.3150 0.3200 37,625 -0.03(-8.57%)
Mar 04, 2022 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+4.48%)
Mar 03, 2022 0.3600 0.3800 0.3350 0.3350 28,810 -0.02(-6.94%)
Mar 02, 2022 0.3700 0.3700 0.3600 0.3600 29,500 -0.01(-2.70%)
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.