Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

CD Projekt S.A. ADR (OP: OTGLY )

11.60 +0.08 (+0.69%)

Streaming Delayed Price Updated: 3:56 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2025	11.50	11.88	11.50	11.60	3,339	+0.08(+0.69%)
Dec 31, 2024				11.52	0	-0.10(-0.82%)
Dec 30, 2024	11.31	11.70	11.30	11.62	9,929	+0.21(+1.80%)
Dec 27, 2024	11.54	11.64	11.41	11.41	6,055	-0.09(-0.78%)
Dec 26, 2024	10.98	11.50	10.98	11.50	23,512	+0.07(+0.63%)
Dec 24, 2024	11.48	11.48	11.30	11.43	35,051	-0.07(-0.63%)
Dec 23, 2024	11.39	11.50	11.08	11.50	5,841	+0.08(+0.70%)
Dec 20, 2024	11.23	11.42	11.22	11.42	17,288	-0.08(-0.70%)
Dec 19, 2024	11.42	11.50	11.30	11.50	9,543	+0.20(+1.77%)
Dec 18, 2024	11.33	11.78	11.30	11.30	26,431	-0.20(-1.74%)
Dec 17, 2024	11.50	11.61	11.47	11.50	2,540	-0.18(-1.51%)
Dec 16, 2024	11.98	11.98	11.50	11.68	8,890	+0.38(+3.33%)
Dec 13, 2024	11.75	11.84	11.20	11.30	35,833	-0.35(-3.00%)
Dec 12, 2024	11.61	11.74	11.60	11.65	11,051	-0.35(-2.92%)
Dec 11, 2024	11.84	12.00	11.56	12.00	13,957	+0.27(+2.30%)
Dec 10, 2024	11.99	11.99	11.56	11.73	12,287	-0.18(-1.51%)
Dec 09, 2024	11.79	12.57	11.79	11.91	17,672	-0.39(-3.17%)
Dec 06, 2024	11.96	12.36	11.96	12.30	28,871	+0.43(+3.61%)
Dec 05, 2024	11.69	11.89	11.69	11.87	36,225	+0.87(+7.93%)
Dec 04, 2024	10.89	11.00	10.58	11.00	7,262	+0.30(+2.80%)
Dec 03, 2024	10.84	10.90	10.61	10.70	20,269	+0.34(+3.28%)
Dec 02, 2024	10.43	10.43	10.01	10.36	22,298	+0.17(+1.67%)
Nov 29, 2024	10.00	10.28	10.00	10.19	2,360	+0.19(+1.90%)
Nov 27, 2024	9.970	10.05	9.908	10.00	14,550	-0.27(-2.58%)
Nov 26, 2024	10.38	10.54	10.27	10.27	10,687	+0.27(+2.70%)
Nov 25, 2024	9.980	10.03	9.750	9.995	66,962	+0.39(+4.07%)
Nov 22, 2024	9.610	9.630	9.520	9.604	2,316	+0.03(+0.30%)
Nov 21, 2024	9.460	9.650	9.250	9.575	122,524	+0.11(+1.22%)
Nov 20, 2024	9.490	9.640	9.300	9.460	14,015	+0.21(+2.27%)
Nov 19, 2024	9.220	9.440	9.060	9.250	16,855	-0.27(-2.84%)
Nov 18, 2024	9.530	9.810	9.520	9.520	2,201	+0.19(+2.04%)
Nov 15, 2024	10.06	10.06	9.310	9.330	6,443	-0.47(-4.80%)
Nov 14, 2024	9.736	10.01	9.560	9.800	5,302	+0.24(+2.46%)
Nov 13, 2024	9.390	9.630	9.380	9.565	12,097	-0.29(-2.89%)
Nov 12, 2024	9.900	9.980	9.600	9.850	4,531	+0.05(+0.56%)
Nov 11, 2024	9.830	10.00	9.780	9.795	8,995	-0.02(-0.25%)
Nov 08, 2024	9.950	10.00	9.820	9.820	9,222	-0.31(-3.06%)
Nov 07, 2024	9.820	10.30	9.820	10.13	13,241	+0.31(+3.18%)
Nov 06, 2024	10.04	10.04	9.460	9.818	6,387	-0.30(-2.99%)
Nov 05, 2024	10.02	10.12	9.850	10.12	3,610	+0.26(+2.68%)
Nov 04, 2024	9.760	10.09	9.750	9.856	13,773	-0.00(-0.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

CD Projekt S.A. ADR (OP: OTGLY )

Historical Prices