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

(OP: DSHK )

0.1550 +0.0250 (+19.23%)
Streaming Delayed Price Updated: 12:07 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.0600 0.1849 0.0600 0.1300 207,139 +0.02(+18.18%)
Nov 20, 2024 0.1100 0.1225 0.0500 0.1100 17,211 -0.01(-8.33%)
Nov 19, 2024 0.1202 0.1550 0.0513 0.1200 155,680 -0.01(-7.69%)
Nov 18, 2024 0.1301 0.1499 0.1300 0.1300 17,986 +0.00(+0.00%)
Nov 15, 2024 0.1305 0.1500 0.1300 0.1300 20,669 +0.00(+0.00%)
Nov 14, 2024 0.1300 0.1300 0.1300 0.1300 4,857 +0.00(+0.00%)
Nov 13, 2024 0.1400 0.1900 0.1200 0.1300 52,117 -0.01(-7.14%)
Nov 12, 2024 0.0510 0.1900 0.0510 0.1400 45,555 +0.00(+0.00%)
Nov 11, 2024 0.0510 0.1400 0.0510 0.1400 36,050 +0.02(+16.67%)
Nov 08, 2024 0.1000 0.1945 0.0500 0.1200 62,364 -0.04(-25.00%)
Nov 07, 2024 0.1200 0.1600 0.1200 0.1600 135,421 +0.04(+33.33%)
Nov 06, 2024 0.1100 0.1600 0.1100 0.1200 32,696 -0.01(-7.69%)
Nov 05, 2024 0.1100 0.1600 0.1100 0.1300 45,962 -0.02(-13.33%)
Nov 04, 2024 0.1250 0.1500 0.1200 0.1500 40,318 +0.02(+15.38%)
Nov 01, 2024 0.1250 0.1798 0.1250 0.1300 31,554 +0.01(+4.00%)
Oct 31, 2024 0.1300 0.1500 0.1250 0.1250 19,290 -0.01(-7.41%)
Oct 30, 2024 0.1500 0.1525 0.1300 0.1350 194,548 -0.02(-14.29%)
Oct 29, 2024 0.1400 0.1600 0.1400 0.1575 6,731 +0.02(+12.50%)
Oct 28, 2024 0.1500 0.1500 0.1000 0.1400 64,889 -0.01(-6.67%)
Oct 25, 2024 0.1500 0.1800 0.1500 0.1500 22,302 +0.00(+0.00%)
Oct 24, 2024 0.1500 0.1500 0.1500 0.1500 17,380 +0.00(+0.00%)
Oct 23, 2024 0.1800 0.1950 0.1400 0.1500 106,092 -0.04(-20.00%)
Oct 22, 2024 0.1300 0.1875 0.1300 0.1875 26,516 +0.02(+10.29%)
Oct 21, 2024 0.1700 0.1800 0.1500 0.1700 121,364 +0.02(+13.33%)
Oct 18, 2024 0.0500 0.1500 0.0500 0.1500 19,725 -0.01(-6.25%)
Oct 17, 2024 0.1200 0.1600 0.1200 0.1600 111,085 +0.01(+6.67%)
Oct 16, 2024 0.1400 0.1500 0.1400 0.1500 22,473 +0.01(+7.14%)
Oct 15, 2024 0.1400 0.1513 0.1400 0.1400 1,819 +0.00(+0.00%)
Oct 14, 2024 0.1400 0.1537 0.1400 0.1400 110,667 +0.02(+16.67%)
Oct 11, 2024 0.1400 0.1550 0.1200 0.1200 194,852 -0.01(-7.69%)
Oct 10, 2024 0.1200 0.1300 0.1200 0.1300 12,879 -0.01(-7.14%)
Oct 09, 2024 0.0500 0.1500 0.0500 0.1400 21,618 +0.00(+0.00%)
Oct 08, 2024 0.1200 0.1475 0.1200 0.1400 57,381 +0.02(+16.67%)
Oct 07, 2024 0.1200 0.1300 0.1200 0.1200 10,498 +0.00(+0.00%)
Oct 04, 2024 0.1200 0.1205 0.1200 0.1200 12,814 -0.01(-7.69%)
Oct 03, 2024 0.1200 0.1500 0.1200 0.1300 27,525 +0.01(+4.00%)
Oct 02, 2024 0.1300 0.1500 0.1250 0.1250 42,336 -0.02(-16.67%)
Oct 01, 2024 0.1300 0.1600 0.1300 0.1500 6,201 +0.02(+15.38%)
Sep 30, 2024 0.1700 0.1700 0.1300 0.1300 8,541 -0.04(-23.53%)
Sep 27, 2024 0.1300 0.1700 0.1300 0.1700 10,506 +0.04(+30.77%)
Sep 26, 2024 0.1300 0.1300 0.1300 0.1300 11,140 +0.00(+0.00%)
Sep 25, 2024 0.1300 0.1300 0.1300 0.1300 4,070 +0.00(+0.00%)
Sep 24, 2024 0.1300 0.1600 0.1300 0.1300 3,469 -0.01(-3.70%)
Sep 23, 2024 0.1300 0.1350 0.1300 0.1350 60,327 +0.01(+3.85%)
Sep 20, 2024 0.1300 0.1300 0.1300 0.1300 7,933 +0.00(+0.00%)
Sep 19, 2024 0.1300 0.1600 0.1300 0.1300 9,004 +0.00(+0.00%)
Sep 18, 2024 0.1300 0.1300 0.1300 0.1300 57,788 -0.02(-13.33%)
Sep 17, 2024 0.1900 0.1900 0.0600 0.1500 70,939 -0.04(-21.05%)
Sep 16, 2024 0.1200 0.1900 0.0900 0.1900 34,629 +0.00(+0.00%)
Sep 13, 2024 0.1200 0.1900 0.0600 0.1900 363,635 +0.06(+46.15%)
Sep 12, 2024 0.1200 0.1300 0.1200 0.1300 76,640 +0.01(+7.88%)
Sep 11, 2024 0.1200 0.1375 0.1200 0.1205 7,336 +0.00(+0.42%)
Sep 10, 2024 0.1100 0.1360 0.1100 0.1200 18,522 +0.00(+0.00%)
Sep 09, 2024 0.1300 0.1500 0.1200 0.1200 20,311 -0.01(-6.61%)
Sep 06, 2024 0.1500 0.1900 0.1211 0.1285 6,490 -0.05(-28.61%)
Sep 05, 2024 0.1600 0.1950 0.1400 0.1800 140,792 +0.04(+28.57%)
Sep 04, 2024 0.1400 0.1500 0.1400 0.1400 7,175 -0.01(-6.67%)
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.