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

(TSV: ONYX )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 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 (%)
Sep 20, 2024 0.1800 0.1800 0.1800 0.1800 918 +0.00(+0.00%)
Sep 19, 2024 0.1850 0.1850 0.1800 0.1800 45,300 -0.01(-5.26%)
Sep 18, 2024 0.1850 0.1900 0.1850 0.1900 5,500 +0.02(+8.57%)
Sep 17, 2024 0.1800 0.1800 0.1750 0.1750 5,943 -0.01(-2.78%)
Sep 16, 2024 0.1750 0.1800 0.1750 0.1800 16,500 +0.01(+5.88%)
Sep 13, 2024 0.1650 0.1750 0.1650 0.1700 43,200 -0.00(-2.86%)
Sep 12, 2024 0.1650 0.1750 0.1550 0.1750 35,075 +0.01(+6.06%)
Sep 11, 2024 0.1700 0.1700 0.1650 0.1650 7,500 -0.01(-2.94%)
Sep 10, 2024 0.1700 0.1700 0.1700 0.1700 4,249 +0.01(+6.25%)
Sep 09, 2024 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-3.03%)
Sep 05, 2024 0.1650 0 -0.01(-2.94%)
Sep 04, 2024 0.1750 0.1750 0.1700 0.1700 7,050 +0.00(+0.00%)
Sep 03, 2024 0.1700 0.1700 0.1700 0.1700 30,285 -0.00(-2.86%)
Aug 29, 2024 0.1750 0 +0.00(+2.94%)
Aug 28, 2024 0.1750 0.1750 0.1700 0.1700 27,350 -0.00(-2.86%)
Aug 27, 2024 0.1800 0.1800 0.1750 0.1750 91,000 -0.01(-5.41%)
Aug 26, 2024 0.1900 0.1900 0.1850 0.1850 41,000 -0.02(-7.50%)
Aug 23, 2024 0.2000 0.2000 0.2000 0.2000 25,150 +0.00(+0.00%)
Aug 22, 2024 0.2000 0.2000 0.2000 0.2000 25,100 +0.00(+0.00%)
Aug 21, 2024 0.2150 0.2150 0.2000 0.2000 15,450 +0.00(+0.00%)
Aug 20, 2024 0.2050 0.2050 0.2000 0.2000 30,525 -0.00(-2.44%)
Aug 19, 2024 0.2200 0.2200 0.1950 0.2050 23,035 -0.02(-6.82%)
Aug 16, 2024 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Aug 12, 2024 0.2100 0 +0.01(+2.44%)
Aug 09, 2024 0.2050 0.2050 0.2050 0.2050 600 +0.00(+0.00%)
Aug 07, 2024 0.2050 14 +0.00(+0.00%)
Aug 06, 2024 0.2300 0.2300 0.2050 0.2050 13,050 -0.03(-10.87%)
Aug 01, 2024 0.2300 0 -0.01(-4.17%)
Jul 31, 2024 0.2500 0.2500 0.2400 0.2400 25,811 -0.01(-4.00%)
Jul 29, 2024 0.2500 225 +0.02(+8.70%)
Jul 26, 2024 0.2400 0.2400 0.2300 0.2300 16,100 -0.01(-4.17%)
Jul 25, 2024 0.2400 0.2400 0.2400 0.2400 1,063 +0.00(+0.00%)
Jul 24, 2024 0.2300 0.2400 0.2300 0.2400 4,500 +0.01(+4.35%)
Jul 23, 2024 0.2850 0.2850 0.2300 0.2300 105,525 -0.08(-25.81%)
Jul 18, 2024 0.3100 0 +0.00(+0.00%)
Jul 17, 2024 0.3150 0.3200 0.3100 0.3100 42,723 +0.03(+8.77%)
Jul 16, 2024 0.3100 0.3200 0.2850 0.2850 5,677 -0.04(-10.94%)
Jul 15, 2024 0.2800 0.3200 0.2800 0.3200 94,900 +0.05(+18.52%)
Jul 12, 2024 0.2700 0.2700 0.2650 0.2700 16,000 +0.01(+3.85%)
Jul 11, 2024 0.2750 0.2850 0.2600 0.2600 74,000 +0.00(+0.00%)
Jul 10, 2024 0.2600 0.2600 0.2600 0.2600 17,000 +0.00(+0.00%)
Jul 09, 2024 0.2600 0.2600 0.2550 0.2600 19,000 +0.01(+1.96%)
Jul 08, 2024 0.2550 0.2550 0.2550 0.2550 13,000 -0.03(-10.53%)
Jul 05, 2024 0.2600 0.2900 0.2600 0.2850 24,000 -0.01(-1.72%)
Jul 04, 2024 0.2650 0.2900 0.2650 0.2900 88,943 +0.02(+9.43%)
Jul 03, 2024 0.2400 0.2650 0.2350 0.2650 29,500 +0.03(+12.77%)
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.