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: GSVR )

0.3050 -0.0100 (-3.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.3150 0.3150 0.2880 0.3050 2,019,185 -0.01(-3.17%)
May 30, 2024 0.3050 0.3200 0.2850 0.3150 1,859,283 +0.00(+0.00%)
May 29, 2024 0.2950 0.3180 0.2880 0.3150 2,627,701 +0.02(+6.78%)
May 28, 2024 0.2900 0.2950 0.2730 0.2950 1,466,266 +0.01(+5.36%)
May 27, 2024 0.2750 0.2900 0.2700 0.2800 824,847 +0.01(+3.70%)
May 24, 2024 0.2600 0.2800 0.2550 0.2700 1,717,266 +0.02(+5.88%)
May 23, 2024 0.2700 0.2750 0.2500 0.2550 1,467,004 -0.02(-7.27%)
May 22, 2024 0.2850 0.2850 0.2700 0.2750 1,558,025 -0.01(-3.51%)
May 21, 2024 0.2550 0.2900 0.2550 0.2850 4,697,167 +0.05(+21.28%)
May 17, 2024 0.2350 0 +0.00(+0.00%)
May 16, 2024 0.2450 0.2600 0.2200 0.2350 2,176,973 -0.01(-2.08%)
May 15, 2024 0.2350 0.2430 0.2250 0.2400 1,830,763 +0.01(+2.13%)
May 14, 2024 0.2400 0.2450 0.2250 0.2350 1,811,788 +0.00(+0.00%)
May 13, 2024 0.2000 0.2350 0.2000 0.2350 3,571,121 +0.03(+17.50%)
May 10, 2024 0.2000 0.2050 0.1950 0.2000 1,863,162 +0.01(+2.56%)
May 09, 2024 0.1800 0.1950 0.1800 0.1950 2,184,705 +0.01(+2.63%)
May 08, 2024 0.1950 0.1950 0.1800 0.1900 1,597,172 -0.01(-2.56%)
May 07, 2024 0.1950 0.2000 0.1900 0.1950 504,566 +0.00(+0.00%)
May 06, 2024 0.1950 0.2050 0.1950 0.1950 1,882,140 +0.01(+5.41%)
May 03, 2024 0.1850 0.1900 0.1800 0.1850 430,831 -0.01(-2.63%)
May 02, 2024 0.1800 0.1900 0.1750 0.1900 1,124,083 +0.01(+5.56%)
May 01, 2024 0.1800 0.1900 0.1750 0.1800 943,434 +0.00(+0.00%)
Apr 30, 2024 0.1800 0.1850 0.1750 0.1800 938,697 -0.01(-4.26%)
Apr 29, 2024 0.1900 0.1900 0.1800 0.1880 1,216,609 +0.00(+1.62%)
Apr 26, 2024 0.1900 0.1900 0.1800 0.1850 5,432,476 -0.03(-15.14%)
Apr 25, 2024 0.2250 0.2300 0.2130 0.2180 1,984,474 -0.00(-0.91%)
Apr 24, 2024 0.2300 0.2300 0.2150 0.2200 1,558,948 -0.01(-6.38%)
Apr 23, 2024 0.2300 0.2500 0.2150 0.2350 1,321,040 +0.00(+0.00%)
Apr 22, 2024 0.2450 0.2450 0.2200 0.2350 936,744 -0.01(-4.08%)
Apr 19, 2024 0.2500 0.2500 0.2400 0.2450 380,842 -0.01(-2.00%)
Apr 18, 2024 0.2600 0.2650 0.2450 0.2500 1,166,698 -0.01(-1.96%)
Apr 17, 2024 0.2650 0.2750 0.2500 0.2550 836,254 -0.01(-3.77%)
Apr 16, 2024 0.2650 0.2680 0.2550 0.2650 615,980 -0.01(-3.64%)
Apr 15, 2024 0.2800 0.2800 0.2500 0.2750 1,146,991 +0.01(+1.85%)
Apr 12, 2024 0.2900 0.3100 0.2600 0.2700 1,989,588 -0.01(-3.57%)
Apr 11, 2024 0.2750 0.2800 0.2600 0.2800 560,860 +0.01(+1.82%)
Apr 10, 2024 0.2700 0.2850 0.2650 0.2750 565,481 -0.01(-1.79%)
Apr 09, 2024 0.2800 0.2850 0.2700 0.2800 1,220,138 +0.00(+0.00%)
Apr 08, 2024 0.2850 0.2900 0.2600 0.2800 1,973,937 +0.01(+3.70%)
Apr 05, 2024 0.2550 0.2780 0.2550 0.2700 1,841,442 +0.01(+3.85%)
Apr 04, 2024 0.2700 0.2750 0.2500 0.2600 1,646,211 -0.01(-1.89%)
Apr 03, 2024 0.2500 0.2750 0.2450 0.2650 2,936,228 +0.02(+8.16%)
Apr 02, 2024 0.2250 0.2450 0.2250 0.2450 2,130,944 +0.02(+11.36%)
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.