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 )

0.2100 -0.0050 (-2.33%)

Streaming Delayed Price Updated: 10:48 AM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	0.2150	0.2150	0.2100	0.2100	41,455	-0.01(-2.33%)
Sep 25, 2024	0.2300	0.2350	0.2150	0.2150	33,625	-0.01(-2.27%)
Sep 24, 2024	0.1950	0.2300	0.1950	0.2200	55,502	+0.02(+12.82%)
Sep 23, 2024	0.1900	0.1950	0.1900	0.1950	67,000	+0.02(+8.33%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: ONYX )

Historical Prices