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: CNRCF )

0.0415 -0.0065 (-13.54%)
Streaming Delayed Price Updated: 2:07 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 22, 2024 0.0481 0.0511 0.0415 0.0415 95,010 -0.01(-13.54%)
Nov 21, 2024 0.0536 0.0701 0.0424 0.0480 177,765 -0.00(-5.14%)
Nov 20, 2024 0.0353 0.0506 0.0300 0.0506 207,349 +0.01(+29.74%)
Nov 19, 2024 0.0396 0.0396 0.0351 0.0390 53,100 +0.00(+8.33%)
Nov 18, 2024 0.0394 0.0428 0.0360 0.0360 32,500 -0.00(-10.00%)
Nov 15, 2024 0.0370 0.0458 0.0351 0.0400 128,300 -0.02(-32.43%)
Nov 14, 2024 0.0370 0.0592 0.0360 0.0592 70,120 +0.02(+68.66%)
Nov 13, 2024 0.0453 0.0453 0.0338 0.0351 553,141 -0.01(-24.19%)
Nov 12, 2024 0.0455 0.0463 0.0450 0.0463 36,000 +0.00(+2.89%)
Nov 11, 2024 0.0466 0.0518 0.0450 0.0450 145,500 -0.00(-6.25%)
Nov 08, 2024 0.0500 0.0515 0.0480 0.0480 198,978 -0.01(-10.28%)
Nov 07, 2024 0.0510 0.0535 0.0510 0.0535 28,400 +0.00(+7.00%)
Nov 06, 2024 0.0535 0.0535 0.0500 0.0500 12,316 -0.00(-7.75%)
Nov 05, 2024 0.0535 0.0542 0.0533 0.0542 3,350 -0.00(-4.91%)
Nov 04, 2024 0.0563 0.0570 0.0550 0.0570 29,004 +0.00(+0.88%)
Nov 01, 2024 0.0553 0.0570 0.0553 0.0565 107,676 -0.00(-0.53%)
Oct 31, 2024 0.0655 0.0690 0.0500 0.0568 305,500 -0.00(-3.73%)
Oct 30, 2024 0.0587 0.0600 0.0548 0.0590 367,784 +0.00(+5.36%)
Oct 29, 2024 0.0550 0.0691 0.0534 0.0560 103,000 +0.00(+1.27%)
Oct 28, 2024 0.0589 0.0704 0.0553 0.0553 330,866 -0.00(-1.25%)
Oct 25, 2024 0.0533 0.0560 0.0505 0.0560 85,000 +0.00(+5.46%)
Oct 24, 2024 0.0530 0.0588 0.0500 0.0531 91,264 +0.00(+0.76%)
Oct 23, 2024 0.0518 0.0549 0.0518 0.0527 29,053 -0.00(-3.30%)
Oct 22, 2024 0.0657 0.0689 0.0502 0.0545 301,799 -0.00(-2.50%)
Oct 21, 2024 0.0501 0.0695 0.0500 0.0559 390,545 +0.00(+1.64%)
Oct 18, 2024 0.0582 0.0713 0.0526 0.0550 451,338 -0.00(-5.17%)
Oct 17, 2024 0.0549 0.0639 0.0526 0.0580 345,702 -0.00(-0.34%)
Oct 16, 2024 0.0593 0.0648 0.0550 0.0582 144,000 -0.00(-1.69%)
Oct 15, 2024 0.0574 0.0764 0.0500 0.0592 580,378 -0.01(-15.43%)
Oct 14, 2024 0.0583 0.1428 0.0575 0.0700 150,200 +0.02(+27.27%)
Oct 11, 2024 0.0568 0.0600 0.0500 0.0550 299,894 -0.00(-3.34%)
Oct 10, 2024 0.0585 0.0585 0.0569 0.0569 30,000 -0.00(-1.04%)
Oct 09, 2024 0.0622 0.1246 0.0550 0.0575 268,400 -0.00(-4.96%)
Oct 08, 2024 0.0636 0.0636 0.0593 0.0605 5,490 -0.00(-6.92%)
Oct 07, 2024 0.0600 0.0650 0.0600 0.0650 8,800 +0.00(+7.26%)
Oct 04, 2024 0.2000 0.2000 0.0550 0.0606 8,348 -0.00(-6.77%)
Oct 03, 2024 0.0641 0.0650 0.0641 0.0650 61,050 +0.00(+3.83%)
Oct 02, 2024 0.0669 0.0669 0.0626 0.0626 45,034 +0.00(+3.13%)
Oct 01, 2024 0.0600 0.0670 0.0600 0.0607 16,873 +0.01(+11.58%)
Sep 30, 2024 0.0570 0.0680 0.0500 0.0544 27,438 -0.01(-16.05%)
Sep 27, 2024 0.0643 0.0648 0.0571 0.0648 24,050 -0.01(-9.75%)
Sep 26, 2024 0.0537 0.0850 0.0537 0.0718 18,540 +0.01(+10.46%)
Sep 25, 2024 0.0700 0.0750 0.0650 0.0650 75,978 -0.01(-7.54%)
Sep 24, 2024 0.0720 0.0790 0.0650 0.0703 32,856 -0.01(-17.29%)
Sep 23, 2024 0.0700 0.0850 0.0700 0.0850 11,630 +0.01(+18.88%)
Sep 20, 2024 0.0725 0.0735 0.0670 0.0715 49,600 -0.01(-10.63%)
Sep 19, 2024 0.0720 0.0800 0.0650 0.0800 47,000 +0.01(+19.40%)
Sep 18, 2024 0.0701 0.0732 0.0666 0.0670 33,280 -0.00(-6.69%)
Sep 17, 2024 0.0626 0.0718 0.0600 0.0718 21,440 -0.00(-1.91%)
Sep 16, 2024 0.0775 0.0775 0.0500 0.0732 103,335 -0.01(-13.88%)
Sep 13, 2024 0.0714 0.0850 0.0714 0.0850 11,702 +0.01(+19.05%)
Sep 12, 2024 0.0718 0.1000 0.0612 0.0714 20,305 -0.01(-9.16%)
Sep 11, 2024 0.0786 0.0900 0.0786 0.0786 70,002 +0.00(+1.16%)
Sep 10, 2024 0.0777 0.0777 0.0777 0.0777 2,000 -0.00(-1.52%)
Sep 09, 2024 0.0678 0.0937 0.0678 0.0789 83,800 +0.00(+0.00%)
Sep 06, 2024 0.0789 0.0800 0.0755 0.0789 5,475 -0.00(-0.75%)
Sep 05, 2024 0.0940 0.0940 0.0795 0.0795 80,850 -0.01(-15.25%)
Sep 04, 2024 0.0850 0.0950 0.0850 0.0938 2,601 +0.01(+10.35%)
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.