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

Vita Mobile Systems Inc (OP: VMSI )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 9, 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 (%)
Mar 31, 2021 0.0052 0.0060 0.0052 0.0060 517,115 +0.00(+7.14%)
Mar 30, 2021 0.0061 0.0063 0.0050 0.0056 1,470,993 -0.00(-8.20%)
Mar 29, 2021 0.0067 0.0067 0.0060 0.0061 1,478,963 +0.00(+17.31%)
Mar 26, 2021 0.0067 0.0068 0.0052 0.0052 965,800 -0.00(-20.00%)
Mar 25, 2021 0.0063 0.0066 0.0045 0.0065 3,728,106 +0.00(+8.33%)
Mar 24, 2021 0.0072 0.0072 0.0060 0.0060 2,391,624 -0.00(-16.67%)
Mar 23, 2021 0.0071 0.0072 0.0065 0.0072 3,308,321 +0.00(+0.00%)
Mar 22, 2021 0.0072 0.0077 0.0071 0.0072 2,496,496 -0.00(-6.49%)
Mar 19, 2021 0.0082 0.0082 0.0073 0.0077 534,200 +0.00(+2.67%)
Mar 18, 2021 0.0081 0.0082 0.0072 0.0075 1,046,616 -0.00(-7.41%)
Mar 17, 2021 0.0077 0.0084 0.0077 0.0081 834,011 -0.00(-1.22%)
Mar 16, 2021 0.0076 0.0085 0.0076 0.0082 1,797,016 +0.00(+5.13%)
Mar 15, 2021 0.0086 0.0086 0.0076 0.0078 2,531,638 -0.00(-9.30%)
Mar 12, 2021 0.0083 0.0086 0.0074 0.0086 1,409,300 +0.00(+7.50%)
Mar 11, 2021 0.0081 0.0087 0.0074 0.0080 1,860,371 -0.00(-1.23%)
Mar 10, 2021 0.0081 0.0085 0.0076 0.0081 1,077,086 +0.00(+1.25%)
Mar 09, 2021 0.0085 0.0095 0.0080 0.0080 1,939,586 -0.00(-5.88%)
Mar 08, 2021 0.0079 0.0091 0.0078 0.0085 1,947,934 +0.00(+1.19%)
Mar 05, 2021 0.0088 0.0089 0.0077 0.0084 2,261,300 -0.00(-1.18%)
Mar 04, 2021 0.0102 0.0103 0.0070 0.0085 9,247,865 -0.00(-11.46%)
Mar 03, 2021 0.0086 0.0104 0.0077 0.0096 12,336,127 +0.00(+9.09%)
Mar 02, 2021 0.0085 0.0123 0.0079 0.0088 9,881,120 +0.00(+0.00%)
Mar 01, 2021 0.0095 0.0095 0.0077 0.0088 6,549,874 -0.00(-8.33%)
Feb 26, 2021 0.0110 0.0121 0.0073 0.0096 5,266,900 -0.00(-12.73%)
Feb 25, 2021 0.0104 0.0118 0.0096 0.0110 1,777,926 -0.00(-12.70%)
Feb 24, 2021 0.0091 0.0130 0.0091 0.0126 5,073,420 +0.00(+35.48%)
Feb 23, 2021 0.0095 0.0114 0.0080 0.0093 4,450,926 -0.00(-3.12%)
Feb 22, 2021 0.0117 0.0117 0.0095 0.0096 4,801,493 -0.00(-9.43%)
Feb 19, 2021 0.0170 0.0170 0.0090 0.0106 11,307,100 -0.00(-23.74%)
Feb 18, 2021 0.0182 0.0187 0.0120 0.0139 15,211,625 -0.00(-23.63%)
Feb 17, 2021 0.0210 0.0232 0.0160 0.0182 12,347,845 -0.00(-4.71%)
Feb 16, 2021 0.0198 0.0253 0.0178 0.0191 29,474,022 +0.00(+15.06%)
Feb 12, 2021 0.0086 0.0219 0.0080 0.0166 62,550,000 +0.01(+90.80%)
Feb 11, 2021 0.0084 0.0100 0.0080 0.0087 3,131,669 +0.00(+3.57%)
Feb 10, 2021 0.0090 0.0099 0.0065 0.0084 2,942,802 -0.00(-6.67%)
Feb 09, 2021 0.0086 0.0090 0.0082 0.0090 1,855,565 +0.00(+18.42%)
Feb 08, 2021 0.0075 0.0089 0.0065 0.0076 2,976,857 +0.00(+4.11%)
Feb 05, 2021 0.0078 0.0078 0.0061 0.0073 3,116,100 -0.00(-3.95%)
Feb 04, 2021 0.0076 0.0078 0.0072 0.0076 1,460,568 -0.00(-1.30%)
Feb 03, 2021 0.0085 0.0087 0.0070 0.0077 1,285,789 -0.00(-10.47%)
Feb 02, 2021 0.0093 0.0093 0.0079 0.0086 1,180,983 -0.00(-7.53%)
Feb 01, 2021 0.0092 0.0098 0.0086 0.0093 1,034,838 +0.00(+0.00%)
Jan 29, 2021 0.0094 0.0100 0.0085 0.0093 1,551,100 +0.00(+0.00%)
Jan 28, 2021 0.0085 0.0110 0.0071 0.0093 1,939,187 +0.00(+9.41%)
Jan 27, 2021 0.0105 0.0110 0.0080 0.0085 4,744,173 -0.00(-15.00%)
Jan 26, 2021 0.0094 0.0101 0.0077 0.0100 9,768,768 +0.00(+11.11%)
Jan 25, 2021 0.0098 0.0099 0.0071 0.0090 8,069,793 -0.00(-3.23%)
Jan 22, 2021 0.0095 0.0160 0.0078 0.0093 10,438,001 +0.00(+24.00%)
Jan 21, 2021 0.0076 0.0079 0.0064 0.0075 2,839,045 -0.00(-2.60%)
Jan 20, 2021 0.0051 0.0081 0.0050 0.0077 19,435,228 +0.00(+50.98%)
Jan 19, 2021 0.0053 0.0053 0.0045 0.0051 2,346,330 -0.00(-3.77%)
Jan 15, 2021 0.0052 0.0060 0.0050 0.0053 1,319,600 +0.00(+1.92%)
Jan 14, 2021 0.0052 0.0052 0.0050 0.0052 194,157 -0.00(-3.70%)
Jan 13, 2021 0.0048 0.0068 0.0043 0.0054 3,029,129 +0.00(+12.50%)
Jan 12, 2021 0.0047 0.0049 0.0045 0.0048 220,700 -0.00(-2.04%)
Jan 11, 2021 0.0059 0.0059 0.0044 0.0049 4,444,432 -0.00(-14.04%)
Jan 08, 2021 0.0058 0.0068 0.0050 0.0057 1,948,600 -0.00(-1.72%)
Jan 07, 2021 0.0065 0.0067 0.0040 0.0058 4,220,204 +0.00(+1.75%)
Jan 06, 2021 0.0070 0.0095 0.0055 0.0057 20,150,888 -0.00(-20.83%)
Jan 05, 2021 0.0049 0.0072 0.0044 0.0072 7,063,310 +0.00(+46.94%)
Jan 04, 2021 0.0042 0.0049 0.0036 0.0049 646,672 +0.00(+13.95%)
Dec 31, 2020 0.0043 0.0043 0.0043 1,096,919 +0.00(+0.00%)
Dec 30, 2020 0.0044 0.0056 0.0042 0.0043 1,096,919 -0.00(-2.27%)
Dec 29, 2020 0.0037 0.0050 0.0037 0.0044 3,197,807 +0.00(+18.92%)
Dec 28, 2020 0.0041 0.0041 0.0036 0.0037 3,188,719 -0.00(-9.76%)
Dec 24, 2020 0.0043 0.0043 0.0035 0.0041 1,512,900 -0.00(-12.77%)
Dec 23, 2020 0.0051 0.0051 0.0043 0.0047 2,262,082 -0.00(-6.00%)
Dec 22, 2020 0.0054 0.0058 0.0043 0.0050 2,703,154 -0.00(-5.66%)
Dec 21, 2020 0.0059 0.0065 0.0041 0.0053 8,634,150 -0.00(-10.17%)
Dec 18, 2020 0.0070 0.0090 0.0041 0.0059 34,016,400 -0.00(-10.61%)
Dec 17, 2020 0.0034 0.0069 0.0034 0.0066 35,166,824 +0.00(+106.25%)
Dec 16, 2020 0.0034 0.0036 0.0030 0.0032 4,431,379 -0.00(-5.88%)
Dec 15, 2020 0.0031 0.0035 0.0028 0.0034 6,340,820 +0.00(+6.25%)
Dec 14, 2020 0.0035 0.0036 0.0026 0.0032 2,378,161 +0.00(+14.29%)
Dec 11, 2020 0.0029 0.0029 0.0027 0.0028 3,049,700 -0.00(-3.45%)
Dec 10, 2020 0.0030 0.0030 0.0025 0.0029 3,515,200 -0.00(-3.33%)
Dec 09, 2020 0.0028 0.0030 0.0025 0.0030 4,978,047 +0.00(+7.14%)
Dec 08, 2020 0.0028 0.0029 0.0024 0.0028 3,832,683 +0.00(+0.00%)
Dec 07, 2020 0.0028 0.0030 0.0026 0.0028 1,914,100 -0.00(-3.45%)
Dec 04, 2020 0.0032 0.0032 0.0026 0.0029 3,397,300 -0.00(-3.33%)
Dec 03, 2020 0.0033 0.0033 0.0028 0.0030 1,596,198 -0.00(-11.76%)
Dec 02, 2020 0.0040 0.0042 0.0034 0.0034 3,577,789 -0.00(-8.11%)
Dec 01, 2020 0.0034 0.0039 0.0031 0.0037 2,854,467 +0.00(+15.62%)
Nov 30, 2020 0.0028 0.0034 0.0021 0.0032 10,180,527 +0.00(+18.52%)
Nov 27, 2020 0.0027 0.0028 0.0026 0.0027 432,300 +0.00(+3.85%)
Nov 25, 2020 0.0029 0.0030 0.0026 0.0026 2,833,800 -0.00(-3.70%)
Nov 24, 2020 0.0030 0.0032 0.0027 0.0027 1,211,057 -0.00(-12.90%)
Nov 23, 2020 0.0036 0.0036 0.0029 0.0031 2,458,348 -0.00(-16.22%)
Nov 20, 2020 0.0037 0.0037 0.0031 0.0037 2,015,700 -0.00(-5.13%)
Nov 19, 2020 0.0036 0.0044 0.0031 0.0039 3,096,189 -0.00(-22.00%)
Nov 18, 2020 0.0059 0.0059 0.0040 0.0050 2,144,095 -0.00(-16.67%)
Nov 17, 2020 0.0067 0.0070 0.0048 0.0060 2,650,846 -0.00(-11.76%)
Nov 16, 2020 0.0032 0.0073 0.0032 0.0068 4,843,706 +0.00(+54.55%)
Nov 13, 2020 0.0032 0.0048 0.0030 0.0044 4,516,300 +0.00(+37.50%)
Nov 12, 2020 0.0031 0.0033 0.0024 0.0032 2,760,139 +0.00(+0.00%)
Nov 11, 2020 0.0032 0.0032 0.0022 0.0032 791,227 -0.00(-3.03%)
Nov 10, 2020 0.0032 0.0033 0.0030 0.0033 945,565 +0.00(+0.00%)
Nov 09, 2020 0.0033 0.0033 0.0033 0.0033 229,025 +0.00(+0.00%)
Nov 06, 2020 0.0033 0.0039 0.0032 0.0033 1,333,900 -0.00(-5.71%)
Nov 05, 2020 0.0035 0.0035 0.0032 0.0035 256,660 +0.00(+0.00%)
Nov 04, 2020 0.0039 0.0039 0.0033 0.0035 1,351,023 -0.00(-2.78%)
Nov 03, 2020 0.0046 0.0046 0.0034 0.0036 679,567 -0.00(-21.74%)
Nov 02, 2020 0.0045 0.0046 0.0042 0.0046 304,194 +0.00(+2.22%)
Oct 30, 2020 0.0044 0.0045 0.0043 0.0045 46,400 +0.00(+0.00%)
Oct 29, 2020 0.0035 0.0045 0.0035 0.0045 1,815,416 +0.00(+28.57%)
Oct 28, 2020 0.0035 0.0039 0.0035 0.0035 627,500 +0.00(+0.00%)
Oct 27, 2020 0.0036 0.0040 0.0033 0.0035 875,321 -0.00(-2.78%)
Oct 26, 2020 0.0039 0.0039 0.0035 0.0036 303,700 -0.00(-10.00%)
Oct 23, 2020 0.0040 0.0040 0.0039 0.0040 420,100 +0.00(+0.00%)
Oct 22, 2020 0.0040 0.0040 0.0038 0.0040 1,031,110 +0.00(+0.00%)
Oct 21, 2020 0.0047 0.0047 0.0038 0.0040 763,950 -0.00(-16.67%)
Oct 20, 2020 0.0046 0.0050 0.0039 0.0048 2,127,800 +0.00(+2.13%)
Oct 19, 2020 0.0050 0.0050 0.0037 0.0047 1,183,992 -0.00(-12.96%)
Oct 16, 2020 0.0047 0.0054 0.0044 0.0054 351,900 +0.00(+10.20%)
Oct 15, 2020 0.0048 0.0049 0.0045 0.0049 65,000 +0.00(+0.00%)
Oct 14, 2020 0.0049 0.0050 0.0049 0.0049 2,624,430 -0.00(-7.55%)
Oct 13, 2020 0.0050 0.0055 0.0047 0.0053 406,200 +0.00(+3.92%)
Oct 12, 2020 0.0049 0.0051 0.0047 0.0051 99,000 +0.00(+2.00%)
Oct 09, 2020 0.0052 0.0052 0.0045 0.0050 577,400 -0.00(-9.09%)
Oct 08, 2020 0.0051 0.0055 0.0045 0.0055 791,945 +0.00(+10.00%)
Oct 07, 2020 0.0053 0.0053 0.0049 0.0050 378,868 -0.00(-12.28%)
Oct 06, 2020 0.0052 0.0063 0.0045 0.0057 947,203 +0.00(+14.00%)
Oct 05, 2020 0.0051 0.0051 0.0050 0.0050 155,500 -0.00(-3.85%)
Oct 02, 2020 0.0055 0.0060 0.0046 0.0052 194,100 -0.00(-13.33%)
Oct 01, 2020 0.0060 0.0060 0.0051 0.0060 339,250 +0.00(+5.26%)
Sep 30, 2020 0.0065 0.0065 0.0052 0.0057 196,145 -0.00(-9.52%)
Sep 29, 2020 0.0064 0.0064 0.0050 0.0063 658,675 -0.00(-1.56%)
Sep 28, 2020 0.0066 0.0067 0.0055 0.0064 431,000 -0.00(-1.54%)
Sep 25, 2020 0.0060 0.0065 0.0059 0.0065 530,500 +0.00(+10.17%)
Sep 24, 2020 0.0060 0.0060 0.0055 0.0059 418,200 -0.00(-7.81%)
Sep 23, 2020 0.0059 0.0064 0.0059 0.0064 362,450 +0.00(+8.47%)
Sep 22, 2020 0.0060 0.0061 0.0057 0.0059 161,000 -0.00(-9.23%)
Sep 21, 2020 0.0060 0.0065 0.0060 0.0065 1,410,800 -0.00(-4.41%)
Sep 18, 2020 0.0070 0.0073 0.0060 0.0068 703,900 -0.00(-2.86%)
Sep 17, 2020 0.0070 0.0077 0.0058 0.0070 1,145,739 +0.00(+1.45%)
Sep 16, 2020 0.0080 0.0080 0.0061 0.0069 1,108,250 +0.00(+0.00%)
Sep 15, 2020 0.0060 0.0069 0.0059 0.0069 409,841 +0.00(+6.15%)
Sep 14, 2020 0.0062 0.0066 0.0058 0.0065 137,816 -0.00(-1.52%)
Sep 11, 2020 0.0062 0.0070 0.0062 0.0066 19,000 -0.00(-5.71%)
Sep 10, 2020 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+12.90%)
Sep 09, 2020 0.0071 0.0071 0.0062 0.0062 202,234 -0.00(-7.46%)
Sep 08, 2020 0.0073 0.0073 0.0067 0.0067 566,877 -0.00(-9.46%)
Sep 04, 2020 0.0059 0.0074 0.0059 0.0074 377,900 -0.00(-2.63%)
Sep 03, 2020 0.0079 0.0079 0.0057 0.0076 454,000 -0.00(-2.56%)
Sep 02, 2020 0.0076 0.0081 0.0070 0.0078 65,098 -0.00(-2.50%)
Sep 01, 2020 0.0070 0.0080 0.0070 0.0080 738,783 +0.00(+15.94%)
Aug 31, 2020 0.0069 0.0069 0.0067 0.0069 76,700 +0.00(+2.99%)
Aug 28, 2020 0.0070 0.0073 0.0056 0.0067 772,200 -0.00(-4.29%)
Aug 27, 2020 0.0073 0.0073 0.0067 0.0070 660,579 -0.00(-4.11%)
Aug 26, 2020 0.0065 0.0079 0.0060 0.0073 898,236 -0.00(-2.67%)
Aug 25, 2020 0.0080 0.0080 0.0071 0.0075 346,700 -0.00(-6.25%)
Aug 24, 2020 0.0070 0.0080 0.0070 0.0080 1,503,623 +0.00(+11.11%)
Aug 21, 2020 0.0075 0.0075 0.0067 0.0072 487,700 -0.00(-7.69%)
Aug 20, 2020 0.0079 0.0079 0.0074 0.0078 591,150 +0.00(+2.63%)
Aug 19, 2020 0.0079 0.0085 0.0070 0.0076 1,324,290 -0.00(-8.43%)
Aug 18, 2020 0.0100 0.0100 0.0077 0.0083 699,455 -0.00(-23.15%)
Aug 17, 2020 0.0122 0.0134 0.0089 0.0108 1,474,893 -0.00(-21.74%)
Aug 14, 2020 0.0094 0.0140 0.0090 0.0138 2,632,000 +0.00(+45.26%)
Aug 13, 2020 0.0093 0.0095 0.0075 0.0095 875,213 -0.00(-1.04%)
Aug 12, 2020 0.0095 0.0096 0.0075 0.0096 3,214,182 +0.00(+1.05%)
Aug 11, 2020 0.0091 0.0095 0.0077 0.0095 1,030,455 +0.00(+5.56%)
Aug 10, 2020 0.0072 0.0091 0.0070 0.0090 2,187,700 +0.00(+21.62%)
Aug 07, 2020 0.0074 0.0075 0.0067 0.0074 1,279,600 +0.00(+0.00%)
Aug 06, 2020 0.0065 0.0075 0.0065 0.0074 2,032,729 +0.00(+8.82%)
Aug 05, 2020 0.0064 0.0068 0.0050 0.0068 2,467,877 +0.00(+6.25%)
Aug 04, 2020 0.0059 0.0065 0.0050 0.0064 1,705,486 +0.00(+30.61%)
Aug 03, 2020 0.0061 0.0069 0.0047 0.0049 234,666 -0.00(-24.62%)
Jul 31, 2020 0.0065 0.0065 0.0052 0.0065 575,400 -0.00(-7.14%)
Jul 30, 2020 0.0074 0.0074 0.0058 0.0070 914,733 -0.00(-6.67%)
Jul 29, 2020 0.0075 0.0077 0.0074 0.0075 417,800 +0.00(+0.00%)
Jul 28, 2020 0.0083 0.0089 0.0063 0.0075 735,575 -0.00(-14.77%)
Jul 27, 2020 0.0070 0.0090 0.0062 0.0088 766,499 -0.00(-7.37%)
Jul 24, 2020 0.0049 0.0095 0.0049 0.0095 1,524,100 +0.00(+69.64%)
Jul 23, 2020 0.0047 0.0079 0.0045 0.0056 1,687,152 +0.00(+19.15%)
Jul 22, 2020 0.0060 0.0060 0.0044 0.0047 456,108 -0.00(-14.55%)
Jul 21, 2020 0.0050 0.0060 0.0044 0.0055 1,047,500 -0.00(-15.38%)
Jul 20, 2020 0.0080 0.0080 0.0046 0.0065 845,547 +0.00(+14.04%)
Jul 17, 2020 0.0055 0.0060 0.0050 0.0057 72,500 -0.00(-3.39%)
Jul 16, 2020 0.0049 0.0059 0.0049 0.0059 213,500 +0.00(+20.41%)
Jul 15, 2020 0.0058 0.0058 0.0043 0.0049 349,900 +0.00(+2.08%)
Jul 14, 2020 0.0048 0.0052 0.0046 0.0048 61,300 -0.00(-7.69%)
Jul 13, 2020 0.0058 0.0058 0.0046 0.0052 333,930 -0.00(-10.34%)
Jul 10, 2020 0.0056 0.0058 0.0056 0.0058 11,600 -0.00(-10.77%)
Jul 09, 2020 0.0052 0.0065 0.0047 0.0065 440,700 +0.00(+10.17%)
Jul 08, 2020 0.0055 0.0065 0.0049 0.0059 307,800 +0.00(+18.00%)
Jul 07, 2020 0.0060 0.0065 0.0041 0.0050 552,144 -0.00(-13.79%)
Jul 06, 2020 0.0049 0.0065 0.0049 0.0058 111,225 -0.00(-3.33%)
Jul 02, 2020 0.0055 0.0063 0.0052 0.0060 745,400 +0.00(+25.00%)
Jul 01, 2020 0.0063 0.0063 0.0046 0.0048 1,226,731 -0.00(-17.24%)
Jun 30, 2020 0.0065 0.0066 0.0058 0.0058 182,800 -0.00(-15.94%)
Jun 29, 2020 0.0064 0.0069 0.0055 0.0069 173,099 +0.00(+0.00%)
Jun 26, 2020 0.0070 0.0076 0.0041 0.0069 283,900 -0.00(-1.43%)
Jun 25, 2020 0.0077 0.0077 0.0063 0.0070 257,985 -0.00(-7.89%)
Jun 24, 2020 0.0077 0.0083 0.0070 0.0076 792,449 -0.00(-1.30%)
Jun 23, 2020 0.0075 0.0079 0.0071 0.0077 420,770 -0.00(-2.53%)
Jun 22, 2020 0.0076 0.0079 0.0076 0.0079 131,999 +0.00(+11.27%)
Jun 19, 2020 0.0077 0.0079 0.0071 0.0071 303,200 -0.00(-5.33%)
Jun 18, 2020 0.0076 0.0080 0.0070 0.0075 466,441 +0.00(+5.63%)
Jun 17, 2020 0.0085 0.0090 0.0071 0.0071 706,474 -0.00(-21.11%)
Jun 16, 2020 0.0095 0.0100 0.0076 0.0090 759,446 +0.00(+0.00%)
Jun 15, 2020 0.0094 0.0102 0.0089 0.0090 1,337,722 +0.00(+13.92%)
Jun 12, 2020 0.0098 0.0100 0.0075 0.0079 283,900 -0.00(-15.96%)
Jun 11, 2020 0.0103 0.0103 0.0080 0.0094 503,839 -0.00(-14.55%)
Jun 10, 2020 0.0115 0.0115 0.0091 0.0110 170,800 +0.00(+20.88%)
Jun 09, 2020 0.0115 0.0120 0.0090 0.0091 1,370,163 -0.00(-20.87%)
Jun 08, 2020 0.0075 0.0115 0.0075 0.0115 656,446 +0.00(+15.00%)
Jun 05, 2020 0.0096 0.0100 0.0075 0.0100 218,000 +0.00(+0.00%)
Jun 04, 2020 0.0095 0.0100 0.0080 0.0100 599,075 +0.00(+0.00%)
Jun 03, 2020 0.0092 0.0100 0.0085 0.0100 294,691 +0.00(+11.11%)
Jun 02, 2020 0.0100 0.0100 0.0087 0.0090 278,118 -0.00(-10.00%)
Jun 01, 2020 0.0100 0.0100 0.0094 0.0100 185,150 +0.00(+0.00%)
May 29, 2020 0.0100 0.0100 0.0090 0.0100 305,500 +0.00(+1.01%)
May 28, 2020 0.0096 0.0100 0.0090 0.0099 247,663 +0.00(+4.21%)
May 27, 2020 0.0099 0.0099 0.0089 0.0095 222,000 -0.00(-5.00%)
May 26, 2020 0.0095 0.0100 0.0089 0.0100 226,150 +0.00(+0.00%)
May 22, 2020 0.0100 0.0100 0.0087 0.0100 223,500 +0.00(+0.00%)
May 21, 2020 0.0098 0.0100 0.0092 0.0100 53,380 +0.00(+0.00%)
May 20, 2020 0.0100 0.0100 0.0071 0.0100 721,753 +0.00(+0.00%)
May 19, 2020 0.0098 0.0100 0.0096 0.0100 34,100 +0.00(+0.00%)
May 18, 2020 0.0098 0.0100 0.0098 0.0100 38,540 +0.00(+0.00%)
May 15, 2020 0.0096 0.0100 0.0096 0.0100 24,400 +0.00(+0.00%)
May 14, 2020 0.0090 0.0100 0.0090 0.0100 101,519 +0.00(+0.00%)
May 13, 2020 0.0100 0.0100 0.0095 0.0100 117,981 +0.00(+0.00%)
May 12, 2020 0.0123 0.0123 0.0099 0.0100 110,287 -0.00(-20.00%)
May 11, 2020 0.0120 0.0160 0.0095 0.0125 1,271,460 +0.00(+8.70%)
May 08, 2020 0.0100 0.0120 0.0092 0.0115 1,168,900 +0.00(+15.00%)
May 07, 2020 0.0081 0.0119 0.0081 0.0100 938,500 +0.00(+7.53%)
May 06, 2020 0.0070 0.0120 0.0065 0.0093 1,348,558 +0.00(+43.08%)
May 05, 2020 0.0075 0.0075 0.0060 0.0065 116,300 -0.00(-17.72%)
May 04, 2020 0.0080 0.0080 0.0069 0.0079 1,078,771 -0.00(-2.47%)
May 01, 2020 0.0064 0.0081 0.0058 0.0081 540,700 -0.00(-1.22%)
Apr 30, 2020 0.0061 0.0082 0.0057 0.0082 540,632 +0.00(+26.15%)
Apr 29, 2020 0.0065 0.0065 0.0061 0.0065 106,756 -0.00(-5.80%)
Apr 28, 2020 0.0067 0.0070 0.0061 0.0069 508,605 +0.00(+9.52%)
Apr 27, 2020 0.0062 0.0074 0.0062 0.0063 56,344 +0.00(+5.00%)
Apr 24, 2020 0.0079 0.0079 0.0041 0.0060 60,000 +0.00(+3.45%)
Apr 23, 2020 0.0031 0.0058 0.0031 0.0058 526,237 +0.00(+75.76%)
Apr 22, 2020 0.0043 0.0045 0.0033 0.0033 626,200 -0.00(-21.43%)
Apr 21, 2020 0.0045 0.0046 0.0029 0.0042 1,747,076 -0.00(-6.67%)
Apr 20, 2020 0.0047 0.0047 0.0045 0.0045 101,595 -0.00(-10.00%)
Apr 17, 2020 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Apr 16, 2020 0.0050 0.0053 0.0047 0.0050 106,640 -0.00(-9.09%)
Apr 15, 2020 0.0046 0.0055 0.0045 0.0055 1,448,999 +0.00(+22.22%)
Apr 14, 2020 0.0049 0.0049 0.0042 0.0045 194,800 -0.00(-13.46%)
Apr 13, 2020 0.0051 0.0052 0.0051 0.0052 15,000 -0.00(-3.70%)
Apr 09, 2020 0.0057 0.0057 0.0054 0.0054 40,700 -0.00(-1.82%)
Apr 08, 2020 0.0052 0.0059 0.0052 0.0055 72,750 +0.00(+10.00%)
Apr 07, 2020 0.0048 0.0067 0.0048 0.0050 277,098 -0.00(-7.41%)
Apr 06, 2020 0.0050 0.0054 0.0045 0.0054 198,635 -0.00(-1.82%)
Apr 03, 2020 0.0045 0.0055 0.0045 0.0055 71,400 -0.00(-6.78%)
Apr 02, 2020 0.0059 0.0059 0.0057 0.0059 60,000 -0.00(-1.67%)
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.