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

(CSE: ANON )

0.0750 -0.0050 (-6.25%)
Official Closing Price Updated: 11:23 AM EDT, May 17, 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 (%)
May 17, 2024 0.0750 0.0750 0.0750 0.0750 16,988 -0.01(-6.25%)
May 16, 2024 0.0750 0.0800 0.0750 0.0800 16,000 +0.01(+6.67%)
May 14, 2024 0.0750 0.0750 0 +0.00(+0.00%)
May 13, 2024 0.0750 0.0750 0.0750 0.0750 5,529 +0.00(+7.14%)
May 09, 2024 0.0700 0.0700 245 +0.00(+0.00%)
May 08, 2024 0.0700 0.0700 0.0700 0.0700 1,200 -0.01(-12.50%)
May 06, 2024 0.0800 0.0800 100 +0.00(+0.00%)
Apr 30, 2024 0.0800 0.0800 100 +0.00(+0.00%)
Apr 29, 2024 0.0850 0.0850 0.0750 0.0800 19,900 -0.01(-5.88%)
Apr 26, 2024 0.0800 0.0900 0.0800 0.0850 17,100 +0.01(+6.25%)
Apr 25, 2024 0.0800 0.0800 0.0800 0.0800 3,001 +0.00(+0.00%)
Apr 24, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Apr 22, 2024 0.0750 0.0750 1,109 +0.00(+0.00%)
Apr 19, 2024 0.0850 0.0850 0.0750 0.0750 9,000 -0.01(-6.25%)
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 26,000 +0.01(+6.67%)
Apr 17, 2024 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
Apr 16, 2024 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-5.88%)
Apr 15, 2024 0.0900 0.0900 0.0800 0.0850 34,500 +0.00(+0.00%)
Apr 12, 2024 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Apr 11, 2024 0.0950 0.1000 0.0900 0.0900 57,310 -0.01(-10.00%)
Apr 10, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 09, 2024 0.1000 0.1000 0.0900 0.1000 14,150 +0.00(+0.00%)
Apr 05, 2024 0.1000 0 +0.00(+0.00%)
Apr 04, 2024 0.1050 0.1050 0.1000 0.1000 3,000 +0.00(+0.00%)
Apr 03, 2024 0.1100 0.1100 0.0950 0.1000 13,338 -0.00(-4.76%)
Apr 02, 2024 0.1050 0.1050 0.1000 0.1050 9,020 -0.01(-8.70%)
Apr 01, 2024 0.1100 0.1150 0.0950 0.1150 18,636 +0.00(+0.00%)
Mar 28, 2024 0.1150 0 +0.01(+4.55%)
Mar 27, 2024 0.1100 0.1100 0.1100 0.1100 1,535 +0.01(+10.00%)
Mar 26, 2024 0.1150 0.1150 0.1000 0.1000 16,000 -0.01(-9.09%)
Mar 25, 2024 0.1150 0.1150 0.1100 0.1100 10,040 +0.00(+0.00%)
Mar 22, 2024 0.1150 0.1150 0.1100 0.1100 25,038 +0.00(+0.00%)
Mar 21, 2024 0.1150 0.1150 0.1100 0.1100 25,431 +0.00(+0.00%)
Mar 20, 2024 0.1050 0.1100 0.0900 0.1100 93,000 +0.02(+22.22%)
Mar 19, 2024 0.1200 0.1200 0.0900 0.0900 35,005 -0.01(-14.29%)
Mar 18, 2024 0.1400 0.1400 0.1000 0.1050 157,300 -0.03(-19.23%)
Mar 15, 2024 0.1300 0.1300 0.1300 0.1300 6,513 +0.01(+13.04%)
Mar 14, 2024 0.1100 0.1350 0.1100 0.1150 9,300 -0.01(-11.54%)
Mar 13, 2024 0.1200 0.1350 0.1200 0.1300 6,000 +0.02(+18.18%)
Mar 12, 2024 0.1400 0.1400 0.1100 0.1100 5,780 -0.01(-12.00%)
Mar 11, 2024 0.1050 0.1250 0.1050 0.1250 9,659 +0.01(+8.70%)
Mar 08, 2024 0.1300 0.1350 0.1050 0.1150 96,057 +0.01(+4.55%)
Mar 07, 2024 0.1450 0.1450 0.1050 0.1100 59,769 -0.04(-26.67%)
Mar 06, 2024 0.2050 0.2050 0.1250 0.1500 17,656 -0.03(-16.67%)
Mar 05, 2024 0.2900 0.2900 0.1300 0.1800 16,700 +0.16(+1100.00%)
Mar 04, 2024 0.0150 0.0150 0.0100 0.0150 771,369 +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.
 
 
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.