Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: ONYX )

0.2500 -0.0250 (-9.09%)

Streaming Delayed Price Updated: 2:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2024	0.2700	0.2700	0.2500	0.2500	29,555	-0.03(-9.09%)
Jun 17, 2024	0.2750	0.2750	0.2750	0.2750	25,500	+0.02(+5.77%)
Jun 14, 2024	0.2500	0.2700	0.2500	0.2600	10,250	+0.01(+4.00%)
Jun 13, 2024	0.2500	0.2500	0.2500	0.2500	12,030	-0.01(-1.96%)
Jun 12, 2024	0.2650	0.2650	0.2500	0.2550	27,500	-0.02(-5.56%)
Jun 11, 2024	0.2700	0.2700	0.2700	0.2700	3,500	+0.00(+0.00%)
Jun 10, 2024	0.2550	0.2700	0.2550	0.2700	6,725	+0.01(+3.85%)
Jun 07, 2024	0.2600	0.2600	0.2600	0.2600	568	+0.00(+0.00%)
Jun 06, 2024	0.2800	0.2800	0.2550	0.2600	58,884	-0.02(-7.14%)
Jun 05, 2024	0.2800	0.2900	0.2800	0.2800	32,930	+0.00(+0.00%)
Jun 04, 2024	0.2800	0.2800	0.2800	0.2800	2,000	+0.00(+0.00%)
Jun 03, 2024	0.2700	0.2800	0.2700	0.2800	14,269	+0.02(+7.69%)
May 31, 2024	0.2750	0.2800	0.2600	0.2600	936,325	-0.02(-5.45%)
May 30, 2024	0.2900	0.2900	0.2750	0.2750	8,362	-0.01(-5.17%)
May 28, 2024				0.2900	0	+0.02(+7.41%)
May 27, 2024	0.2700	0.2700	0.2700	0.2700	5,500	+0.00(+0.00%)
May 24, 2024	0.2650	0.2700	0.2650	0.2700	5,450	-0.01(-3.57%)
May 22, 2024				0.2800	125	+0.00(+0.00%)
May 21, 2024	0.2550	0.2800	0.2550	0.2800	30,199	+0.03(+9.80%)
May 17, 2024				0.2550	0	+0.02(+10.87%)
May 16, 2024	0.2250	0.2300	0.2250	0.2300	18,192	+0.00(+0.00%)
May 15, 2024	0.2300	0.2300	0.2300	0.2300	2,500	+0.01(+4.55%)
May 14, 2024	0.2250	0.2250	0.2200	0.2200	4,319	+0.00(+0.00%)
May 13, 2024	0.2350	0.2350	0.2200	0.2200	109,387	-0.01(-6.38%)
May 10, 2024	0.2300	0.2350	0.2300	0.2350	4,375	-0.01(-2.08%)
May 09, 2024	0.2250	0.2400	0.2200	0.2400	24,175	+0.01(+6.67%)
May 08, 2024	0.2350	0.2350	0.2250	0.2250	11,200	-0.01(-2.17%)
May 07, 2024	0.2400	0.2400	0.2300	0.2300	38,687	-0.00(-2.13%)
May 06, 2024	0.2350	0.2350	0.2350	0.2350	15,050	+0.00(+0.00%)
May 03, 2024	0.2500	0.2500	0.2350	0.2350	41,456	-0.01(-2.08%)
May 02, 2024	0.2400	0.2400	0.2400	0.2400	2,700	-0.03(-9.43%)
May 01, 2024	0.2650	0.2650	0.2600	0.2650	15,000	+0.02(+8.16%)
Apr 29, 2024	0.2450			0.2450	575	+0.01(+2.08%)
Apr 26, 2024	0.2400	0.2450	0.2400	0.2400	16,495	+0.01(+2.13%)
Apr 25, 2024	0.2400	0.2400	0.2350	0.2350	3,175	-0.01(-2.08%)
Apr 24, 2024	0.2550	0.2550	0.2400	0.2400	21,025	-0.01(-4.00%)
Apr 23, 2024	0.2650	0.2650	0.2500	0.2500	78,021	-0.04(-15.25%)
Apr 22, 2024	0.2900	0.3000	0.2500	0.2950	39,744	+0.03(+11.32%)
Apr 19, 2024	0.2900	0.2900	0.2650	0.2650	6,005	-0.04(-14.52%)
Apr 17, 2024				0.3100	0	-0.02(-6.06%)
Apr 16, 2024	0.3150	0.3300	0.3150	0.3300	46,172	+0.03(+8.20%)
Apr 15, 2024	0.3050	0.3050	0.3050	0.3050	5,000	-0.01(-3.17%)
Apr 12, 2024	0.3150	0.3150	0.3150	0.3150	50,380	+0.02(+5.00%)
Apr 11, 2024	0.3100	0.3100	0.3000	0.3000	64,000	+0.01(+1.69%)
Apr 10, 2024	0.3100	0.3100	0.2950	0.2950	26,325	-0.02(-4.84%)
Apr 09, 2024	0.3100	0.3100	0.3100	0.3100	23,000	+0.03(+10.71%)
Apr 08, 2024	0.3000	0.3000	0.2800	0.2800	81,585	-0.04(-12.50%)
Apr 05, 2024	0.3000	0.3200	0.3000	0.3200	41,619	-0.01(-1.54%)
Apr 04, 2024	0.2800	0.3350	0.2800	0.3250	44,899	+0.07(+25.00%)
Apr 03, 2024	0.2350	0.2600	0.2350	0.2600	61,124	+0.05(+20.93%)
Apr 02, 2024	0.2200	0.2200	0.2150	0.2150	9,000	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: ONYX )

Historical Prices