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

Cyclo Therapeutics Inc (NQ: CYTH )

0.7300 +0.0310 (+4.43%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7000 0.7700 0.6811 0.7300 17,336 +0.03(+4.43%)
Nov 21, 2024 0.6920 0.7051 0.6750 0.6990 10,825 -0.01(-1.38%)
Nov 20, 2024 0.7000 0.7100 0.6900 0.7088 7,828 +0.03(+4.08%)
Nov 19, 2024 0.7010 0.7300 0.6750 0.6810 13,078 -0.04(-5.42%)
Nov 18, 2024 0.7000 0.7290 0.6501 0.7200 18,494 +0.02(+3.00%)
Nov 15, 2024 0.6813 0.6990 0.6200 0.6990 27,193 +0.08(+13.71%)
Nov 14, 2024 0.7300 0.7399 0.6147 0.6147 54,464 -0.11(-14.62%)
Nov 13, 2024 0.7200 0.7400 0.7100 0.7200 47,802 -0.02(-2.70%)
Nov 12, 2024 0.7200 0.7400 0.7101 0.7400 17,558 +0.03(+4.23%)
Nov 11, 2024 0.7300 0.7400 0.7100 0.7100 12,562 -0.03(-3.92%)
Nov 08, 2024 0.7400 0.7450 0.7164 0.7390 17,875 +0.02(+3.15%)
Nov 07, 2024 0.7600 0.7700 0.7100 0.7164 16,180 -0.03(-3.71%)
Nov 06, 2024 0.7060 0.7700 0.7050 0.7440 18,894 +0.04(+5.38%)
Nov 05, 2024 0.7300 0.7400 0.7012 0.7060 28,790 -0.02(-3.29%)
Nov 04, 2024 0.7120 0.7670 0.7120 0.7300 14,056 +0.01(+1.16%)
Nov 01, 2024 0.7200 0.7500 0.7100 0.7216 19,836 -0.03(-3.53%)
Oct 31, 2024 0.7201 0.7480 0.7100 0.7480 5,992 +0.03(+3.74%)
Oct 30, 2024 0.7300 0.7480 0.7200 0.7210 12,036 -0.03(-3.87%)
Oct 29, 2024 0.7500 0.7550 0.7400 0.7500 2,584 +0.03(+3.45%)
Oct 28, 2024 0.7690 0.7800 0.7153 0.7250 67,588 -0.02(-2.68%)
Oct 25, 2024 0.7350 0.7770 0.7302 0.7450 13,313 -0.03(-4.12%)
Oct 24, 2024 0.7775 0.7775 0.7451 0.7770 10,379 +0.03(+3.60%)
Oct 23, 2024 0.7520 0.7980 0.7500 0.7500 10,879 -0.02(-2.85%)
Oct 22, 2024 0.7800 0.8200 0.7720 0.7720 58,966 -0.04(-4.69%)
Oct 21, 2024 0.8000 0.8100 0.7750 0.8100 32,384 +0.04(+4.65%)
Oct 18, 2024 0.7800 0.7949 0.7500 0.7740 25,261 -0.01(-1.39%)
Oct 17, 2024 0.7999 0.7999 0.7655 0.7849 9,151 -0.01(-0.65%)
Oct 16, 2024 0.7900 0.7900 0.7430 0.7900 23,830 +0.04(+5.33%)
Oct 15, 2024 0.7410 0.7801 0.7410 0.7500 11,651 +0.01(+0.93%)
Oct 14, 2024 0.7789 0.8100 0.7400 0.7431 92,150 -0.03(-3.99%)
Oct 11, 2024 0.7600 0.7900 0.7500 0.7740 50,117 +0.00(+0.52%)
Oct 10, 2024 0.7300 0.7899 0.7300 0.7700 26,960 +0.03(+3.36%)
Oct 09, 2024 0.7594 0.7900 0.7300 0.7450 28,796 +0.01(+0.99%)
Oct 08, 2024 0.7300 0.7685 0.7300 0.7377 34,405 -0.01(-1.63%)
Oct 07, 2024 0.7100 0.7499 0.7100 0.7499 26,678 +0.01(+1.17%)
Oct 04, 2024 0.7107 0.7500 0.6742 0.7412 25,481 +0.03(+4.29%)
Oct 03, 2024 0.6900 0.7760 0.6900 0.7107 37,253 -0.02(-2.78%)
Oct 02, 2024 0.7880 0.7950 0.7000 0.7310 44,756 -0.04(-5.06%)
Oct 01, 2024 0.7600 0.7900 0.7301 0.7700 13,910 -0.02(-2.41%)
Sep 30, 2024 0.7040 0.7899 0.7000 0.7890 54,843 +0.07(+9.58%)
Sep 27, 2024 0.7200 0.7200 0.6700 0.7200 43,346 +0.02(+2.86%)
Sep 26, 2024 0.7193 0.7193 0.6860 0.7000 46,921 +0.01(+1.92%)
Sep 25, 2024 0.6602 0.7000 0.6600 0.6868 8,658 +0.02(+2.49%)
Sep 24, 2024 0.7000 0.7099 0.6600 0.6701 24,583 -0.03(-3.86%)
Sep 23, 2024 0.7010 0.7449 0.6810 0.6970 41,202 -0.01(-1.83%)
Sep 20, 2024 0.6900 0.7100 0.6510 0.7100 93,420 +0.03(+3.70%)
Sep 19, 2024 0.6600 0.7000 0.6597 0.6847 36,214 +0.03(+5.18%)
Sep 18, 2024 0.6600 0.7500 0.6406 0.6510 57,654 +0.00(+0.15%)
Sep 17, 2024 0.6400 0.7074 0.6400 0.6500 25,181 +0.01(+1.25%)
Sep 16, 2024 0.6400 0.6831 0.6400 0.6420 20,765 -0.00(-0.73%)
Sep 13, 2024 0.6400 0.6843 0.6400 0.6467 14,913 +0.01(+1.05%)
Sep 12, 2024 0.6500 0.6631 0.5946 0.6400 74,579 -0.02(-3.04%)
Sep 11, 2024 0.6930 0.6997 0.6500 0.6601 60,385 +0.00(+0.02%)
Sep 10, 2024 0.6900 0.6900 0.6600 0.6600 37,054 -0.02(-3.06%)
Sep 09, 2024 0.6900 0.6999 0.6600 0.6808 66,417 +0.00(+0.12%)
Sep 06, 2024 0.6800 0.6900 0.6500 0.6800 93,291 -0.00(-0.29%)
Sep 05, 2024 0.7200 0.7500 0.6810 0.6820 67,855 -0.03(-4.02%)
Sep 04, 2024 0.7012 0.7479 0.6813 0.7106 24,865 -0.01(-0.88%)
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.