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

Naturalshrimp (OP: SHMP )

0.0095 +0.0002 (+2.15%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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, 2018 0.0539 0.0579 0.0401 0.0500 889,246 -0.01(-13.79%)
May 30, 2018 0.0380 0.0770 0.0355 0.0580 2,730,476 +0.02(+52.63%)
May 29, 2018 0.0284 0.0380 0.0250 0.0380 1,324,027 +0.01(+42.59%)
May 25, 2018 0.0267 0.0267 0.0267 0 +0.00(+3.70%)
May 24, 2018 0.0250 0.0271 0.0200 0.0257 2,247,897 +0.00(+2.80%)
May 23, 2018 0.0300 0.0310 0.0245 0.0250 578,664 -0.00(-16.11%)
May 22, 2018 0.0299 0.0299 0.0248 0.0298 535,830 +0.00(+19.20%)
May 21, 2018 0.0300 0.0340 0.0250 0.0250 746,904 +0.00(+0.00%)
May 18, 2018 0.0350 0.0350 0.0250 0.0250 765,195 -0.00(-16.67%)
May 17, 2018 0.0397 0.0397 0.0298 0.0300 1,305,111 -0.01(-24.05%)
May 16, 2018 0.0425 0.0425 0.0250 0.0395 2,678,653 -0.00(-3.66%)
May 15, 2018 0.0500 0.0500 0.0410 0.0410 635,871 -0.01(-22.64%)
May 14, 2018 0.0500 0.0600 0.0500 0.0530 178,525 +0.00(+6.00%)
May 11, 2018 0.0500 0.0500 0.0450 0.0500 419,359 +0.01(+11.11%)
May 10, 2018 0.0500 0.0600 0.0450 0.0450 904,289 +0.00(+0.00%)
May 09, 2018 0.0570 0.0570 0.0415 0.0450 816,820 -0.01(-25.00%)
May 08, 2018 0.0600 0.0600 0.0575 0.0600 80,133 -0.00(-3.23%)
May 07, 2018 0.0620 0.0620 0.0600 0.0620 279,400 +0.00(+0.00%)
May 04, 2018 0.0670 0.0689 0.0620 0.0620 309,329 -0.01(-11.17%)
May 03, 2018 0.0700 0.0700 0.0670 0.0698 186,425 +0.00(+3.41%)
May 02, 2018 0.0750 0.0750 0.0675 0.0675 251,339 -0.00(-3.57%)
May 01, 2018 0.0896 0.0899 0.0700 0.0700 390,079 -0.01(-12.50%)
Apr 30, 2018 0.1000 0.1100 0.0800 0.0800 555,907 -0.01(-11.11%)
Apr 27, 2018 0.0950 0.0950 0.0900 0.0900 306,858 -0.01(-5.26%)
Apr 26, 2018 0.0950 0.0950 0.0800 0.0950 271,550 +0.02(+35.71%)
Apr 25, 2018 0.0700 0.0870 0.0700 0.0700 775,464 -0.00(-5.41%)
Apr 24, 2018 0.0684 0.0950 0.0684 0.0740 112,645 +0.00(+6.63%)
Apr 23, 2018 0.0660 0.0694 0.0630 0.0694 249,499 +0.01(+15.67%)
Apr 20, 2018 0.0620 0.0650 0.0600 0.0600 107,811 -0.00(-3.23%)
Apr 19, 2018 0.0596 0.0620 0.0596 0.0620 14,516 +0.00(+0.00%)
Apr 18, 2018 0.0600 0.0625 0.0512 0.0620 215,982 +0.01(+16.59%)
Apr 17, 2018 0.0500 0.0537 0.0485 0.0532 1,166,722 -0.00(-6.04%)
Apr 16, 2018 0.0450 0.0599 0.0450 0.0566 337,440 +0.01(+26.06%)
Apr 13, 2018 0.0590 0.0590 0.0400 0.0449 1,187,425 -0.01(-18.36%)
Apr 12, 2018 0.0600 0.0600 0.0500 0.0550 1,406,600 -0.01(-15.38%)
Apr 11, 2018 0.0942 0.0942 0.0600 0.0650 532,056 -0.02(-27.78%)
Apr 10, 2018 0.0930 0.0999 0.0640 0.0900 482,581 +0.00(+0.00%)
Apr 09, 2018 0.0940 0.0940 0.0820 0.0900 54,799 +0.01(+13.92%)
Apr 06, 2018 0.0900 0.0900 0.0790 0.0790 10,040 -0.01(-10.03%)
Apr 05, 2018 0.0600 0.0896 0.0550 0.0878 786,134 +0.03(+46.35%)
Apr 04, 2018 0.0560 0.0620 0.0560 0.0600 154,100 -0.00(-1.64%)
Apr 03, 2018 0.0611 0.0858 0.0610 0.0610 69,757 -0.01(-12.86%)
Apr 02, 2018 0.0950 0.0950 0.0700 0.0700 115,250 +0.01(+12.90%)
Mar 29, 2018 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Mar 28, 2018 0.0850 0.1056 0.0600 0.0600 1,582,016 -0.05(-45.16%)
Mar 27, 2018 0.1094 0.1094 0.1094 0.1094 1,195 +0.02(+17.86%)
Mar 23, 2018 0.0928 0.0928 0.0928 0 +0.01(+9.20%)
Mar 22, 2018 0.1100 0.1100 0.0750 0.0850 324,252 -0.02(-22.73%)
Mar 21, 2018 0.0890 0.1100 0.0871 0.1100 43,540 +0.02(+23.60%)
Mar 20, 2018 0.0890 0.0890 0.0890 0.0890 1,000 +0.00(+1.68%)
Mar 19, 2018 0.0890 0.0900 0.0800 0.0875 39,405 +0.00(+1.66%)
Mar 16, 2018 0.0575 0.0880 0.0575 0.0861 4,695 +0.03(+49.74%)
Mar 15, 2018 0.0705 0.0705 0.0575 0.0575 238,343 -0.02(-23.33%)
Mar 14, 2018 0.0610 0.0750 0.0525 0.0750 41,739 +0.01(+15.38%)
Mar 13, 2018 0.0650 0.0650 0.0650 0.0650 39,500 +0.00(+0.00%)
Mar 12, 2018 0.0900 0.0900 0.0650 0.0650 84,500 -0.02(-27.78%)
Mar 09, 2018 0.0800 0.0900 0.0610 0.0900 358,170 +0.03(+50.00%)
Mar 08, 2018 0.1135 0.1135 0.0600 0.0600 25,750 -0.05(-43.40%)
Mar 07, 2018 0.1060 0.1060 0.1015 0.1060 43,000 -0.00(-3.64%)
Mar 05, 2018 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
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.