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

(OP: BCNWF )

0.1408 -0.0161 (-10.26%)
Streaming Delayed Price Updated: 1:08 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 21, 2024 0.1233 0.1612 0.1016 0.1569 795,986 +0.03(+25.52%)
Nov 20, 2024 0.1242 0.1377 0.1201 0.1250 45,000 +0.01(+4.25%)
Nov 19, 2024 0.1494 0.1506 0.0944 0.1199 621,586 -0.00(-2.60%)
Nov 18, 2024 0.1494 0.1495 0.1137 0.1231 133,400 +0.00(+0.74%)
Nov 15, 2024 0.1400 0.1576 0.0951 0.1222 409,668 -0.00(-1.45%)
Nov 14, 2024 0.1228 0.1522 0.0982 0.1240 174,894 +0.00(+3.51%)
Nov 13, 2024 0.1381 0.1551 0.1002 0.1198 283,411 -0.01(-7.85%)
Nov 12, 2024 0.1354 0.1800 0.1265 0.1300 198,090 -0.00(-1.07%)
Nov 11, 2024 0.1342 0.1500 0.1250 0.1314 8,784 +0.03(+24.43%)
Nov 08, 2024 0.1159 0.1256 0.1056 0.1056 24,857 -0.01(-9.82%)
Nov 07, 2024 0.1171 0.1179 0.1171 0.1171 11,948 -0.00(-2.74%)
Nov 06, 2024 0.1118 0.1244 0.1082 0.1204 117,822 +0.02(+16.67%)
Nov 05, 2024 0.1032 0.1032 0.1032 0.1032 5,000 +0.02(+17.94%)
Nov 04, 2024 0.1025 0.1025 0.0875 0.0875 25,970 -0.01(-14.55%)
Nov 01, 2024 0.1000 0.1137 0.1000 0.1024 22,145 +0.01(+10.82%)
Oct 31, 2024 0.0924 0.0924 0.0924 0.0924 2,350 -0.03(-23.00%)
Oct 30, 2024 0.1167 0.1200 0.1050 0.1200 161,577 -0.00(-3.38%)
Oct 29, 2024 0.1251 0.1550 0.1085 0.1242 78,320 -0.02(-12.16%)
Oct 28, 2024 0.0989 0.1552 0.0826 0.1414 314,316 +0.05(+52.70%)
Oct 25, 2024 0.0773 0.0926 0.0681 0.0926 173,730 +0.03(+40.52%)
Oct 24, 2024 0.0761 0.0761 0.0659 0.0659 16,500 -0.01(-10.95%)
Oct 23, 2024 0.0991 0.1138 0.0500 0.0740 236,130 +0.01(+23.33%)
Oct 22, 2024 0.0759 0.0940 0.0500 0.0600 244,400 -0.01(-11.63%)
Oct 21, 2024 0.0646 0.1018 0.0582 0.0679 452,000 -0.02(-19.26%)
Oct 18, 2024 0.0727 0.0873 0.0545 0.0841 457,900 +0.02(+34.35%)
Oct 17, 2024 0.0595 0.0727 0.0576 0.0626 312,940 +0.00(+5.03%)
Oct 16, 2024 0.0721 0.0725 0.0575 0.0596 270,000 +0.00(+0.34%)
Oct 15, 2024 0.0590 0.0721 0.0590 0.0594 240,000 -0.00(-5.41%)
Oct 14, 2024 0.0650 0.0695 0.0500 0.0628 120,050 +0.00(+5.55%)
Oct 11, 2024 0.0711 0.0712 0.0531 0.0595 650,499 +0.00(+5.12%)
Oct 10, 2024 0.0570 0.0709 0.0539 0.0566 442,060 -0.01(-16.27%)
Oct 09, 2024 0.0710 0.0710 0.0534 0.0676 90,641 +0.01(+19.43%)
Oct 08, 2024 0.0578 0.0721 0.0510 0.0566 188,999 -0.00(-0.18%)
Oct 07, 2024 0.0674 0.0674 0.0567 0.0567 25,172 -0.00(-3.74%)
Oct 04, 2024 0.0674 0.0674 0.0589 0.0589 4,250 +0.00(+1.38%)
Oct 03, 2024 0.0552 0.0604 0.0552 0.0581 8,250 +0.00(+0.35%)
Oct 02, 2024 0.0579 0.0579 0.0579 0.0579 4,000 -0.00(-6.01%)
Oct 01, 2024 0.0616 0.0616 0.0616 0.0616 3,750 -0.01(-11.37%)
Sep 30, 2024 0.0616 0.0695 0.0588 0.0695 6,669 +0.02(+33.65%)
Sep 24, 2024 0.0520 0 -0.01(-18.11%)
Sep 23, 2024 0.0635 0.0635 0.0635 0.0635 2,000 +0.00(+0.79%)
Sep 19, 2024 0.0630 0 +0.00(+0.00%)
Sep 18, 2024 0.0630 0.0630 0.0630 0.0630 5,000 -0.01(-19.13%)
Sep 11, 2024 0.0779 0 +0.01(+19.30%)
Sep 10, 2024 0.0749 0.0749 0.0653 0.0653 6,350 +0.01(+8.83%)
Sep 06, 2024 0.0600 499 +0.00(+0.00%)
Sep 05, 2024 0.0600 0.0600 0.0600 0.0600 9,000 +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.