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:

Borealis Foods Inc. - Class A Common Shares (NQ: BRLS )

9.200 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 8.810 9.200 8.710 9.200 3,819 +0.01(+0.11%)
Jun 17, 2024 8.970 9.400 8.940 9.190 20,691 +0.21(+2.34%)
Jun 14, 2024 8.920 9.000 8.210 8.980 5,873 +0.57(+6.78%)
Jun 13, 2024 7.700 9.000 7.700 8.410 13,773 +0.71(+9.22%)
Jun 12, 2024 8.270 8.776 7.690 7.700 9,998 +0.02(+0.26%)
Jun 11, 2024 7.420 8.600 7.420 7.680 2,885 +0.23(+3.09%)
Jun 10, 2024 7.990 8.000 7.040 7.450 5,485 +0.05(+0.68%)
Jun 07, 2024 8.120 8.520 6.950 7.400 6,420 -1.35(-15.43%)
Jun 06, 2024 9.300 9.300 8.060 8.750 40,458 -0.36(-3.95%)
Jun 05, 2024 8.180 9.300 8.180 9.110 21,497 +1.14(+14.29%)
Jun 04, 2024 7.290 8.350 6.810 7.971 7,065 +0.52(+6.99%)
Jun 03, 2024 8.820 8.820 7.350 7.450 13,115 -1.64(-18.04%)
May 31, 2024 9.010 9.200 8.530 9.090 17,574 -0.20(-2.15%)
May 30, 2024 8.910 9.450 8.750 9.290 35,928 +0.43(+4.85%)
May 29, 2024 9.400 9.400 8.050 8.860 16,324 +0.36(+4.20%)
May 28, 2024 7.950 9.000 7.050 8.502 48,402 +0.55(+6.95%)
May 24, 2024 7.022 8.100 7.022 7.950 107,675 +0.60(+8.16%)
May 23, 2024 6.400 7.900 6.400 7.350 78,824 +0.43(+6.22%)
May 22, 2024 6.030 8.000 5.880 6.920 264,260 -0.19(-2.67%)
May 21, 2024 4.300 10.75 4.300 7.110 3,991,345 +3.11(+77.75%)
May 17, 2024 4.000 5 +0.00(+0.00%)
May 16, 2024 4.010 4.010 3.945 4.000 1,364 +0.00(+0.00%)
May 15, 2024 4.000 4.000 4.000 4.000 1,941 +0.00(+0.00%)
May 14, 2024 4.000 4.000 4.000 4.000 9,589 +0.00(+0.00%)
May 13, 2024 3.880 4.000 3.880 4.000 8,876 +0.00(+0.00%)
May 10, 2024 3.890 4.000 3.890 4.000 15,999 +0.01(+0.25%)
May 09, 2024 3.990 4.000 3.958 3.990 7,520 -0.32(-7.53%)
May 08, 2024 4.140 4.930 4.140 4.315 5,170 +0.31(+7.87%)
May 07, 2024 4.000 4.000 4.000 4.000 2,446 +0.00(+0.00%)
May 06, 2024 3.990 4.000 3.990 4.000 498 +0.00(+0.00%)
May 03, 2024 3.880 4.160 3.880 4.000 18,877 +0.00(+0.00%)
May 02, 2024 4.040 4.150 4.000 4.000 4,642 +0.00(+0.00%)
May 01, 2024 4.000 4.000 3.940 4.000 2,567 +0.00(+0.00%)
Apr 30, 2024 4.030 4.080 3.985 4.000 2,095 +0.00(+0.00%)
Apr 29, 2024 4.050 4.050 3.710 4.000 1,363 +0.00(+0.00%)
Apr 26, 2024 4.050 4.050 3.894 4.000 3,199 +0.00(+0.00%)
Apr 25, 2024 3.940 4.000 3.940 4.000 3,257 -0.04(-0.99%)
Apr 24, 2024 4.040 4.040 4.040 4.040 533 +0.10(+2.54%)
Apr 23, 2024 3.980 3.980 3.940 3.940 744 -0.06(-1.50%)
Apr 22, 2024 3.860 4.120 3.860 4.000 2,454 +0.00(+0.00%)
Apr 19, 2024 4.910 4.929 3.950 4.000 11,179 -0.92(-18.71%)
Apr 18, 2024 4.420 4.921 4.420 4.921 470 +0.41(+9.11%)
Apr 17, 2024 4.360 4.510 4.360 4.510 1,088 +0.06(+1.35%)
Apr 16, 2024 4.330 4.507 4.330 4.450 1,002 +0.02(+0.55%)
Apr 15, 2024 4.050 4.500 4.050 4.426 2,992 +0.06(+1.27%)
Apr 12, 2024 4.370 4.370 4.370 4.370 122 +0.01(+0.23%)
Apr 11, 2024 4.850 4.925 4.360 4.360 14,376 -0.48(-9.92%)
Apr 10, 2024 4.990 5.000 4.810 4.840 756 -0.16(-3.20%)
Apr 09, 2024 5.000 5.000 5.000 5.000 251 +0.09(+1.83%)
Apr 08, 2024 4.895 5.020 4.895 4.910 1,679 -0.43(-8.05%)
Apr 05, 2024 5.000 5.400 5.000 5.340 735 +0.29(+5.74%)
Apr 04, 2024 4.910 5.050 4.910 5.050 263 +0.14(+2.95%)
Apr 03, 2024 5.030 5.030 4.760 4.905 897 +0.05(+1.05%)
Apr 02, 2024 5.500 6.050 4.854 4.854 4,951 -0.64(-11.59%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.