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

(TSV: AEMC )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 3:59 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 0.1250 0.1300 0.1250 0.1300 216,792 +0.01(+4.00%)
Nov 21, 2024 0.1400 0.1400 0.1200 0.1250 527,542 -0.02(-13.79%)
Nov 20, 2024 0.1450 0.1500 0.1400 0.1450 69,107 +0.00(+0.00%)
Nov 19, 2024 0.1500 0.1500 0.1450 0.1450 159,008 +0.00(+0.00%)
Nov 18, 2024 0.1450 0.1450 0.1430 0.1450 76,485 +0.00(+0.00%)
Nov 15, 2024 0.1450 0.1500 0.1430 0.1450 39,831 -0.00(-2.03%)
Nov 14, 2024 0.1450 0.1500 0.1450 0.1480 44,558 -0.00(-1.33%)
Nov 13, 2024 0.1450 0.1500 0.1450 0.1500 112,000 +0.00(+0.00%)
Nov 12, 2024 0.1500 0.1500 0.1450 0.1500 114,456 +0.00(+0.00%)
Nov 11, 2024 0.1500 0.1500 0.1450 0.1500 86,329 +0.00(+0.00%)
Nov 08, 2024 0.1500 0.1500 0.1400 0.1500 172,909 +0.00(+0.00%)
Nov 07, 2024 0.1450 0.1500 0.1450 0.1500 503,341 +0.01(+3.45%)
Nov 06, 2024 0.1400 0.1450 0.1400 0.1450 377,546 +0.00(+3.57%)
Nov 05, 2024 0.1350 0.1400 0.1350 0.1400 162,782 +0.00(+0.00%)
Nov 04, 2024 0.1450 0.1450 0.1400 0.1400 30,257 +0.00(+0.00%)
Nov 01, 2024 0.1400 0.1500 0.1380 0.1400 365,474 +0.00(+0.00%)
Oct 31, 2024 0.1400 0.1400 0.1350 0.1400 211,405 +0.00(+0.00%)
Oct 30, 2024 0.1400 0.1450 0.1400 0.1400 208,851 -0.00(-3.45%)
Oct 29, 2024 0.1450 0.1450 0.1400 0.1450 47,291 +0.00(+3.57%)
Oct 28, 2024 0.1400 0.1450 0.1400 0.1400 348,642 -0.00(-3.45%)
Oct 25, 2024 0.1550 0.1550 0.1450 0.1450 602,286 -0.01(-6.45%)
Oct 24, 2024 0.1550 0.1550 0.1500 0.1550 203,818 +0.00(+0.00%)
Oct 23, 2024 0.1550 0.1600 0.1500 0.1550 387,396 +0.00(+0.00%)
Oct 22, 2024 0.1550 0.1550 0.1550 0.1550 55,682 +0.00(+0.00%)
Oct 21, 2024 0.1600 0.1600 0.1500 0.1550 352,356 -0.01(-3.13%)
Oct 18, 2024 0.1600 0.1600 0.1550 0.1600 371,736 +0.01(+3.23%)
Oct 17, 2024 0.1550 0.1600 0.1530 0.1550 299,625 +0.01(+3.33%)
Oct 16, 2024 0.1550 0.1600 0.1500 0.1500 489,124 -0.01(-3.23%)
Oct 15, 2024 0.1500 0.1550 0.1450 0.1550 605,435 +0.01(+3.33%)
Oct 11, 2024 0.1500 0 +0.00(+0.00%)
Oct 10, 2024 0.1500 0.1500 0.1500 0.1500 35,168 +0.00(+0.00%)
Oct 09, 2024 0.1500 0.1500 0.1450 0.1500 63,724 +0.00(+0.00%)
Oct 08, 2024 0.1550 0.1550 0.1500 0.1500 169,496 -0.01(-3.23%)
Oct 07, 2024 0.1500 0.1550 0.1550 0.1550 78,738 +0.00(+0.00%)
Oct 04, 2024 0.1500 0.1550 0.1450 0.1550 377,190 +0.01(+3.33%)
Oct 03, 2024 0.1500 0.1500 0.1450 0.1500 33,295 +0.00(+0.00%)
Oct 02, 2024 0.1450 0.1500 0.1450 0.1500 220,164 +0.00(+0.00%)
Oct 01, 2024 0.1500 0.1550 0.1450 0.1500 535,136 +0.00(+0.00%)
Sep 30, 2024 0.1550 0.1600 0.1500 0.1500 229,156 -0.01(-6.25%)
Sep 27, 2024 0.1550 0.1600 0.1500 0.1600 257,237 +0.01(+3.23%)
Sep 26, 2024 0.1650 0.1650 0.1500 0.1550 626,628 -0.01(-6.06%)
Sep 25, 2024 0.1650 0.1700 0.1650 0.1650 129,515 +0.00(+0.00%)
Sep 24, 2024 0.1600 0.1700 0.1600 0.1650 1,094,629 +0.01(+3.13%)
Sep 23, 2024 0.1750 0.1750 0.1500 0.1600 1,706,938 -0.02(-11.11%)
Sep 20, 2024 0.1900 0.1900 0.1800 0.1800 542,141 -0.01(-5.26%)
Sep 19, 2024 0.1950 0.1950 0.1880 0.1900 723,710 -0.01(-7.32%)
Sep 18, 2024 0.2100 0.2100 0.2000 0.2050 111,443 +0.00(+0.00%)
Sep 17, 2024 0.2100 0.2200 0.2050 0.2050 477,436 +0.00(+0.00%)
Sep 16, 2024 0.2000 0.2050 0.2000 0.2050 55,232 +0.00(+2.50%)
Sep 13, 2024 0.1950 0.2000 0.1950 0.2000 10,834 +0.01(+2.56%)
Sep 12, 2024 0.2000 0.2000 0.1950 0.1950 10,500 -0.01(-2.50%)
Sep 11, 2024 0.2000 0.2000 0.2000 0.2000 41,909 -0.00(-2.44%)
Sep 10, 2024 0.2000 0.2050 0.2000 0.2050 22,931 +0.00(+0.00%)
Sep 09, 2024 0.1950 0.2100 0.1950 0.2050 31,036 +0.00(+2.50%)
Sep 06, 2024 0.2000 0.2030 0.2000 0.2000 38,578 +0.00(+0.00%)
Sep 05, 2024 0.2000 0.2100 0.1950 0.2000 85,874 -0.01(-4.76%)
Sep 04, 2024 0.1900 0.2100 0.1900 0.2100 53,760 +0.01(+5.00%)
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.