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

Tilray Brands Inc (NQ: TLRY )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 7, 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 31, 2021 7.210 7.485 7.030 7.030 20,258,520 -0.25(-3.43%)
Dec 30, 2021 7.020 7.560 7.000 7.280 28,691,658 +0.23(+3.26%)
Dec 29, 2021 7.270 7.380 6.970 7.050 23,441,004 -0.23(-3.16%)
Dec 28, 2021 7.550 7.680 7.250 7.280 18,180,192 -0.33(-4.34%)
Dec 27, 2021 7.850 7.850 7.525 7.610 16,247,993 -0.23(-2.93%)
Dec 23, 2021 7.764 7.955 7.530 7.840 16,615,958 +0.10(+1.29%)
Dec 22, 2021 7.750 7.890 7.580 7.740 12,349,039 -0.11(-1.40%)
Dec 21, 2021 7.500 7.930 7.470 7.850 19,965,000 +0.39(+5.23%)
Dec 20, 2021 7.710 7.825 7.310 7.460 22,849,500 -0.52(-6.50%)
Dec 17, 2021 7.680 8.110 7.400 7.979 27,247,824 +0.10(+1.26%)
Dec 16, 2021 8.190 8.395 7.760 7.880 18,523,534 -0.26(-3.19%)
Dec 15, 2021 8.030 8.230 7.670 8.140 22,313,072 +0.13(+1.67%)
Dec 14, 2021 8.020 8.435 7.940 8.006 16,301,812 -0.28(-3.42%)
Dec 13, 2021 8.540 8.580 8.080 8.290 20,183,546 -0.33(-3.83%)
Dec 10, 2021 8.990 9.068 8.510 8.620 20,145,980 -0.32(-3.58%)
Dec 09, 2021 9.500 9.750 8.920 8.940 19,023,908 -0.67(-6.97%)
Dec 08, 2021 9.540 9.935 9.230 9.610 16,661,920 +0.17(+1.80%)
Dec 07, 2021 9.320 9.638 9.250 9.440 16,514,625 +0.29(+3.17%)
Dec 06, 2021 8.800 9.350 8.440 9.150 18,839,012 +0.20(+2.23%)
Dec 03, 2021 9.510 9.530 8.690 8.950 26,001,708 -0.59(-6.18%)
Dec 02, 2021 9.260 9.420 9.120 9.540 21,338,864 +0.27(+2.91%)
Dec 01, 2021 10.20 10.26 9.133 9.270 29,229,440 -0.85(-8.40%)
Nov 30, 2021 10.19 10.51 9.650 10.12 21,883,288 -0.13(-1.27%)
Nov 29, 2021 10.60 10.62 10.03 10.25 20,548,002 -0.32(-3.03%)
Nov 26, 2021 10.43 10.73 10.30 10.57 12,164,985 -0.33(-3.03%)
Nov 24, 2021 10.53 11.05 10.32 10.90 15,538,512 +0.40(+3.81%)
Nov 23, 2021 10.47 10.91 10.24 10.50 18,216,532 +0.01(+0.10%)
Nov 22, 2021 11.20 11.20 10.22 10.49 23,300,372 -0.44(-4.03%)
Nov 19, 2021 11.20 11.40 10.70 10.93 24,096,876 -0.05(-0.46%)
Nov 18, 2021 11.92 10.98 10.83 10.98 42,632,428 -1.36(-11.02%)
Nov 17, 2021 12.73 13.15 12.30 12.34 16,143,335 -0.63(-4.86%)
Nov 16, 2021 12.78 13.30 12.26 12.97 28,622,652 -0.06(-0.46%)
Nov 15, 2021 13.37 13.95 12.97 13.03 61,201,424 +0.09(+0.70%)
Nov 12, 2021 12.57 13.07 12.11 12.94 56,200,784 +1.08(+9.11%)
Nov 11, 2021 11.67 12.12 11.57 11.86 16,911,776 -0.37(-3.03%)
Nov 10, 2021 11.99 12.23 21,117,348 -0.15(-1.21%)
Nov 09, 2021 12.14 12.71 11.51 12.38 33,146,438 +0.01(+0.08%)
Nov 08, 2021 10.74 12.57 10.69 12.37 48,782,632 +1.67(+15.61%)
Nov 05, 2021 10.75 10.77 10.16 10.70 24,582,148 -0.11(-1.02%)
Nov 04, 2021 11.13 11.28 10.70 10.81 14,869,916 -0.05(-0.46%)
Nov 03, 2021 10.38 11.09 10.31 10.86 17,828,768 +0.44(+4.22%)
Nov 02, 2021 10.72 10.72 10.23 10.42 14,951,530 -0.33(-3.07%)
Nov 01, 2021 10.24 10.88 10.37 10.75 17,383,836 +0.45(+4.37%)
Oct 29, 2021 10.43 10.22 10.30 11,177,475 -0.20(-1.90%)
Oct 28, 2021 10.33 10.57 10.19 10.50 11,155,565 +0.20(+1.94%)
Oct 27, 2021 10.70 10.83 10.29 10.30 15,081,566 -0.41(-3.83%)
Oct 26, 2021 11.07 10.71 15,085,055 -0.29(-2.64%)
Oct 25, 2021 11.05 11.29 10.88 11.00 13,840,031 -0.08(-0.72%)
Oct 22, 2021 11.53 10.94 11.08 18,841,540 -0.48(-4.15%)
Oct 21, 2021 11.45 12.16 11.42 11.56 30,608,492 -0.03(-0.26%)
Oct 20, 2021 11.55 11.80 11.02 11.59 44,045,552 -0.07(-0.60%)
Oct 19, 2021 10.17 11.83 10.03 11.66 68,697,552 +1.59(+15.79%)
Oct 18, 2021 10.21 10.24 9.975 10.07 13,960,038 -0.17(-1.66%)
Oct 15, 2021 10.46 10.53 10.19 10.24 13,108,321 -0.15(-1.44%)
Oct 14, 2021 10.42 10.81 10.37 10.39 14,875,632 +0.10(+0.97%)
Oct 13, 2021 10.34 10.54 10.20 10.29 10,114,708 +0.01(+0.10%)
Oct 12, 2021 10.16 10.56 10.12 10.28 13,741,375 +0.12(+1.18%)
Oct 11, 2021 10.37 10.61 10.15 10.16 12,628,169 -0.33(-3.15%)
Oct 08, 2021 10.85 11.08 10.46 10.49 20,231,488 -0.53(-4.81%)
Oct 07, 2021 10.82 11.42 10.37 11.02 34,867,256 +0.23(+2.13%)
Oct 06, 2021 10.90 10.94 10.68 10.79 18,469,972 -0.31(-2.79%)
Oct 05, 2021 10.75 11.34 10.68 11.10 18,153,462 +0.36(+3.35%)
Oct 04, 2021 11.02 11.11 10.69 10.74 14,948,521 -0.41(-3.68%)
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.