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

HighPeak Energy, Inc. - Warrant (NQ: HPKEW )

4.000 -0.200 (-4.76%)
Streaming Delayed Price Updated: 12:29 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.490 4.490 3.989 4.000 9,145 -0.20(-4.76%)
Dec 23, 2024 4.210 4.470 3.700 4.200 4,907 +0.21(+5.26%)
Dec 20, 2024 4.020 4.450 3.970 3.990 1,112 -0.01(-0.25%)
Dec 18, 2024 4.000 0 +0.15(+3.90%)
Dec 17, 2024 3.850 3.850 3.640 3.850 7,918 +0.00(+0.00%)
Dec 16, 2024 3.640 4.000 3.640 3.850 818 +0.10(+2.67%)
Dec 12, 2024 3.750 22 -0.24(-6.02%)
Dec 09, 2024 3.990 4 -0.21(-5.00%)
Dec 06, 2024 4.300 4.548 4.200 4.200 630 -0.20(-4.55%)
Dec 05, 2024 4.500 4.500 4.330 4.400 1,185 -0.03(-0.68%)
Dec 04, 2024 4.350 4.450 4.350 4.430 1,898 -0.37(-7.71%)
Dec 03, 2024 4.800 4.800 4.800 4.800 255 -0.02(-0.41%)
Dec 02, 2024 5.390 5.390 4.800 4.820 530 -0.57(-10.58%)
Nov 29, 2024 5.000 5.390 5.000 5.390 314 +0.79(+17.17%)
Nov 27, 2024 5.010 5.170 4.600 4.600 4,746 -0.70(-13.21%)
Nov 26, 2024 5.270 5.700 5.270 5.300 756 +0.25(+4.95%)
Nov 25, 2024 6.110 6.310 5.050 5.050 5,319 -0.45(-8.18%)
Nov 22, 2024 4.980 6.540 4.980 5.500 8,641 +0.80(+17.02%)
Nov 21, 2024 4.700 4.700 4.700 4.700 704 +0.25(+5.62%)
Nov 20, 2024 4.780 4.780 4.310 4.450 5,706 -0.02(-0.45%)
Nov 19, 2024 4.460 4.600 4.300 4.470 3,906 -0.25(-5.30%)
Nov 18, 2024 4.270 4.780 4.200 4.720 2,656 +0.28(+6.31%)
Nov 15, 2024 4.670 4.670 4.440 4.440 3,987 +0.21(+4.96%)
Nov 14, 2024 4.390 4.390 4.230 4.230 1,481 +0.23(+5.75%)
Nov 13, 2024 4.200 4.350 4.000 4.000 1,981 -0.20(-4.76%)
Nov 12, 2024 4.700 4.700 4.030 4.200 2,538 +0.20(+5.00%)
Nov 11, 2024 4.330 4.330 3.710 4.000 2,082 -0.68(-14.53%)
Nov 08, 2024 4.300 4.990 4.270 4.680 2,592 +0.03(+0.65%)
Nov 07, 2024 4.300 4.650 4.300 4.650 791 +0.35(+8.14%)
Nov 06, 2024 4.500 4.880 4.300 4.300 2,457 -1.15(-21.10%)
Nov 05, 2024 4.000 5.450 3.800 5.450 13,369 +1.95(+55.71%)
Nov 01, 2024 3.500 100 +0.02(+0.57%)
Oct 30, 2024 3.480 752 -0.17(-4.66%)
Oct 29, 2024 3.520 3.650 3.450 3.650 9,903 -0.25(-6.53%)
Oct 28, 2024 3.800 3.905 3.800 3.905 203 -0.44(-10.02%)
Oct 24, 2024 4.340 80 +0.70(+19.23%)
Oct 23, 2024 3.900 3.900 3.640 3.640 830 -0.27(-6.91%)
Oct 22, 2024 4.000 4.000 3.910 3.910 780 -0.09(-2.25%)
Oct 21, 2024 4.000 4.300 4.000 4.000 1,424 +0.07(+1.78%)
Oct 18, 2024 3.930 3.930 3.930 3.930 100 -0.07(-1.75%)
Oct 17, 2024 4.120 4.300 4.000 4.000 1,561 -0.14(-3.38%)
Oct 16, 2024 4.270 4.570 4.050 4.140 9,511 -0.13(-3.04%)
Oct 15, 2024 4.220 4.500 3.950 4.270 10,412 -0.23(-5.11%)
Oct 08, 2024 4.500 101 +0.00(+0.00%)
Oct 03, 2024 4.500 25 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.