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

SRM Entertainment, Inc. - Common Stock (NQ: SRM )

0.5900 -0.0031 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.6000 0.6450 0.5900 0.5900 173,017 -0.01(-1.58%)
Dec 19, 2024 0.6200 0.6400 0.5900 0.5995 304,172 -0.00(-0.75%)
Dec 18, 2024 0.6400 0.6573 0.6016 0.6040 449,373 -0.06(-8.64%)
Dec 17, 2024 0.6500 0.6640 0.6400 0.6611 360,775 +0.02(+2.94%)
Dec 16, 2024 0.7280 0.7280 0.6400 0.6422 680,039 -0.07(-9.55%)
Dec 13, 2024 0.7400 0.7413 0.6810 0.7100 539,549 -0.03(-4.05%)
Dec 12, 2024 0.8790 0.8800 0.7400 0.7400 2,054,365 -0.00(-0.39%)
Dec 11, 2024 0.7600 0.8000 0.7400 0.7429 419,385 -0.05(-5.96%)
Dec 10, 2024 0.7450 0.8281 0.7450 0.7900 792,533 +0.05(+6.04%)
Dec 09, 2024 0.7100 0.8455 0.7000 0.7450 1,194,716 +0.02(+2.66%)
Dec 06, 2024 0.7800 0.7919 0.7257 0.7257 1,688,372 -0.06(-7.55%)
Dec 05, 2024 0.8900 0.8862 0.7412 0.7850 7,020,617 -0.37(-32.33%)
Dec 04, 2024 1.370 1.660 1.040 1.160 143,335,728 +0.53(+84.10%)
Dec 03, 2024 0.6300 0.6400 0.6101 0.6301 105,796 +0.01(+1.30%)
Dec 02, 2024 0.6262 0.6500 0.6000 0.6220 150,826 -0.02(-2.83%)
Nov 29, 2024 0.6500 0.6600 0.6350 0.6401 60,558 -0.00(-0.06%)
Nov 27, 2024 0.6499 0.6900 0.6210 0.6405 73,766 -0.03(-4.40%)
Nov 26, 2024 0.6900 0.6900 0.6000 0.6700 296,391 -0.03(-4.15%)
Nov 25, 2024 0.7800 0.8100 0.6802 0.6990 1,395,914 +0.02(+3.10%)
Nov 22, 2024 0.7200 0.7200 0.6310 0.6780 152,520 -0.03(-4.51%)
Nov 21, 2024 0.6500 0.7200 0.5900 0.7100 325,675 +0.09(+15.45%)
Nov 20, 2024 0.5840 0.6300 0.5555 0.6150 42,471 +0.01(+2.45%)
Nov 19, 2024 0.5800 0.6300 0.5533 0.6003 95,822 -0.03(-4.76%)
Nov 18, 2024 0.6200 0.6400 0.5855 0.6303 117,928 +0.02(+2.55%)
Nov 15, 2024 0.6300 0.6300 0.6016 0.6146 19,869 -0.01(-1.06%)
Nov 14, 2024 0.5762 0.6400 0.5511 0.6212 132,752 +0.05(+8.98%)
Nov 13, 2024 0.5852 0.6003 0.5511 0.5700 85,303 -0.01(-0.87%)
Nov 12, 2024 0.6017 0.6160 0.5696 0.5750 141,729 -0.07(-10.16%)
Nov 11, 2024 0.6300 0.6500 0.6016 0.6400 74,359 -0.01(-1.54%)
Nov 08, 2024 0.6500 0.6610 0.5820 0.6500 296,729 -0.00(-0.20%)
Nov 07, 2024 0.6500 0.6850 0.6500 0.6513 89,135 -0.00(-0.49%)
Nov 06, 2024 0.6650 0.7000 0.6310 0.6545 331,716 -0.05(-6.86%)
Nov 05, 2024 0.7200 0.7400 0.6950 0.7027 321,710 -0.06(-7.39%)
Nov 04, 2024 0.9200 0.9700 0.7000 0.7588 2,986,609 -0.08(-9.67%)
Nov 01, 2024 0.7300 0.8693 0.7300 0.8400 1,410,762 +0.12(+16.67%)
Oct 31, 2024 0.6725 0.7500 0.6601 0.7200 273,709 +0.06(+8.76%)
Oct 30, 2024 0.6900 0.7069 0.6600 0.6620 135,486 -0.03(-4.06%)
Oct 29, 2024 0.6900 0.7200 0.6800 0.6900 103,112 +0.00(+0.00%)
Oct 28, 2024 0.7607 0.7895 0.6500 0.6900 204,687 -0.06(-8.33%)
Oct 25, 2024 0.7845 0.8001 0.7500 0.7527 184,545 -0.05(-6.47%)
Oct 24, 2024 0.7994 0.8400 0.7700 0.8048 367,946 -0.01(-0.64%)
Oct 23, 2024 0.8630 0.8910 0.8035 0.8100 757,863 -0.13(-13.83%)
Oct 22, 2024 1.050 1.120 0.7700 0.9400 17,668,040 +0.20(+27.72%)
Oct 21, 2024 0.7200 0.7370 0.6800 0.7360 7,622,179 +0.03(+3.56%)
Oct 18, 2024 0.6838 0.7488 0.6838 0.7107 74,802 +0.01(+0.81%)
Oct 17, 2024 0.6710 0.7455 0.6407 0.7050 75,575 +0.02(+3.60%)
Oct 16, 2024 0.6753 0.7300 0.6600 0.6805 23,085 +0.02(+2.69%)
Oct 15, 2024 0.6518 0.6900 0.6405 0.6627 45,154 -0.01(-1.38%)
Oct 14, 2024 0.7380 0.7380 0.6401 0.6720 107,190 -0.04(-5.35%)
Oct 11, 2024 0.7039 0.7500 0.7039 0.7100 45,016 -0.01(-1.61%)
Oct 10, 2024 0.7400 0.7600 0.7038 0.7216 90,797 -0.03(-4.55%)
Oct 09, 2024 0.7110 0.8399 0.7000 0.7560 251,787 +0.05(+6.33%)
Oct 08, 2024 0.7000 0.7500 0.7000 0.7110 2,672 -0.01(-1.25%)
Oct 07, 2024 0.7000 0.7468 0.7000 0.7200 16,831 +0.01(+1.27%)
Oct 04, 2024 0.7100 0.7400 0.7009 0.7110 37,617 -0.01(-0.81%)
Oct 03, 2024 0.7300 0.7300 0.7006 0.7168 12,371 +0.01(+1.98%)
Oct 02, 2024 0.7000 0.7371 0.7000 0.7029 10,772 -0.02(-2.62%)
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.
 
 
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.