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

Fsd Pharma Inc Cl B (OP: FSDDF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.1913 0.2000 0.1879 0.1880 233,704 -0.01(-3.59%)
Apr 29, 2019 0.2060 0.2060 0.1860 0.1950 178,775 +0.01(+4.78%)
Apr 26, 2019 0.1887 0.1900 0.1789 0.1861 180,100 -0.00(-0.21%)
Apr 25, 2019 0.1950 0.1950 0.1765 0.1865 219,337 +0.00(+0.81%)
Apr 24, 2019 0.2111 0.2140 0.1800 0.1850 1,144,085 -0.03(-12.78%)
Apr 23, 2019 0.2110 0.2260 0.2040 0.2121 1,165,766 +0.00(+0.05%)
Apr 22, 2019 0.2070 0.2375 0.1980 0.2120 5,477,681 +0.04(+21.49%)
Apr 18, 2019 0.1662 0.1775 0.1640 0.1745 252,200 +0.01(+3.25%)
Apr 17, 2019 0.1670 0.1734 0.1640 0.1690 236,102 +0.00(+2.42%)
Apr 16, 2019 0.1711 0.1782 0.1650 0.1650 166,209 -0.01(-3.00%)
Apr 15, 2019 0.1816 0.1816 0.1650 0.1701 311,216 +0.00(+1.86%)
Apr 12, 2019 0.1640 0.1775 0.1640 0.1670 109,200 -0.00(-1.76%)
Apr 11, 2019 0.1755 0.1769 0.1650 0.1700 160,772 +0.00(+0.59%)
Apr 10, 2019 0.1600 0.1741 0.1600 0.1690 64,755 +0.00(+0.48%)
Apr 09, 2019 0.1720 0.1777 0.1640 0.1682 83,424 +0.00(+0.72%)
Apr 08, 2019 0.1781 0.1788 0.1640 0.1670 196,366 -0.00(-1.76%)
Apr 05, 2019 0.1714 0.1714 0.1613 0.1700 283,800 -0.00(-1.73%)
Apr 04, 2019 0.1624 0.1748 0.1624 0.1730 366,416 +0.00(+1.76%)
Apr 03, 2019 0.1749 0.1749 0.1620 0.1700 104,519 -0.00(-1.22%)
Apr 02, 2019 0.1776 0.1820 0.1620 0.1721 191,920 -0.00(-2.77%)
Apr 01, 2019 0.1640 0.1790 0.1640 0.1770 289,098 -0.00(-0.56%)
Mar 29, 2019 0.1630 0.1810 0.1600 0.1780 109,600 +0.00(+2.53%)
Mar 28, 2019 0.1625 0.1770 0.1620 0.1736 113,130 +0.01(+4.20%)
Mar 27, 2019 0.1802 0.1802 0.1640 0.1666 232,771 +0.00(+1.59%)
Mar 26, 2019 0.1661 0.1690 0.1625 0.1640 227,605 +0.00(+0.61%)
Mar 25, 2019 0.1760 0.1760 0.1600 0.1630 195,272 -0.01(-3.83%)
Mar 22, 2019 0.1770 0.1770 0.1620 0.1695 166,700 -0.00(-0.29%)
Mar 21, 2019 0.1719 0.1831 0.1700 0.1700 422,818 +0.00(+0.00%)
Mar 20, 2019 0.1740 0.1841 0.1650 0.1700 188,611 +0.00(+0.00%)
Mar 19, 2019 0.1680 0.1900 0.1600 0.1700 627,849 -0.01(-7.10%)
Mar 18, 2019 0.1860 0.2013 0.1800 0.1830 192,392 -0.01(-6.63%)
Mar 15, 2019 0.2040 0.2080 0.1873 0.1960 1,221,700 +0.01(+3.38%)
Mar 14, 2019 0.1595 0.1930 0.1500 0.1896 501,077 +0.04(+26.40%)
Mar 13, 2019 0.1548 0.1660 0.1450 0.1500 780,918 -0.02(-9.64%)
Mar 12, 2019 0.1860 0.1860 0.1600 0.1660 949,552 -0.02(-10.75%)
Mar 11, 2019 0.2007 0.2069 0.1700 0.1860 940,563 -0.01(-6.06%)
Mar 08, 2019 0.2110 0.2110 0.1945 0.1980 108,000 -0.00(-1.00%)
Mar 07, 2019 0.2000 0.2100 0.1950 0.2000 184,544 +0.00(+0.00%)
Mar 06, 2019 0.2110 0.2135 0.2000 0.2000 216,319 -0.01(-4.76%)
Mar 05, 2019 0.2160 0.2160 0.2000 0.2100 374,260 -0.00(-0.19%)
Mar 04, 2019 0.2085 0.2160 0.2000 0.2104 162,705 +0.00(+0.19%)
Mar 01, 2019 0.2200 0.2200 0.2100 0.2100 147,800 -0.00(-0.05%)
Feb 28, 2019 0.2174 0.2210 0.2100 0.2101 150,043 +0.00(+0.77%)
Feb 27, 2019 0.2085 0.2200 0.2065 0.2085 98,959 +0.00(+0.68%)
Feb 26, 2019 0.2186 0.2200 0.2069 0.2071 270,105 -0.00(-1.38%)
Feb 25, 2019 0.2178 0.2200 0.2026 0.2100 269,761 -0.00(-1.41%)
Feb 22, 2019 0.2207 0.2207 0.2055 0.2130 160,800 +0.00(+0.33%)
Feb 21, 2019 0.2175 0.2220 0.2075 0.2123 207,439 -0.01(-2.44%)
Feb 20, 2019 0.2260 0.2260 0.2100 0.2176 270,679 +0.00(+1.21%)
Feb 19, 2019 0.2155 0.2280 0.2090 0.2150 1,561,956 +0.00(+2.04%)
Feb 15, 2019 0.2017 0.2130 0.2000 0.2107 505,500 +0.01(+5.35%)
Feb 14, 2019 0.2080 0.2104 0.2000 0.2000 411,803 -0.01(-5.84%)
Feb 13, 2019 0.2240 0.2240 0.2100 0.2124 510,878 -0.00(-1.76%)
Feb 12, 2019 0.2200 0.2216 0.2100 0.2162 238,919 +0.00(+0.56%)
Feb 11, 2019 0.2210 0.2210 0.2050 0.2150 445,630 -0.01(-2.27%)
Feb 08, 2019 0.2250 0.2250 0.2100 0.2200 369,700 +0.00(+0.00%)
Feb 07, 2019 0.2300 0.2310 0.1997 0.2200 1,551,648 -0.04(-16.35%)
Feb 06, 2019 0.2690 0.2700 0.2450 0.2630 278,572 -0.00(-1.61%)
Feb 05, 2019 0.2778 0.2778 0.2540 0.2673 317,063 +0.00(+0.49%)
Feb 04, 2019 0.2413 0.2660 0.2400 0.2660 1,454,821 +0.02(+6.40%)
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.