Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Swiss Water Decaffeinated Coffee Inc (TSX: SWP )

4.010 -0.010 (-0.25%)

Streaming Delayed Price Updated: 12:49 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.990	4.030	3.990	4.010	10,400	-0.01(-0.25%)
Nov 21, 2024	3.990	4.040	3.990	4.020	4,300	-0.01(-0.25%)
Nov 20, 2024	3.990	4.030	3.990	4.030	8,500	+0.03(+0.75%)
Nov 19, 2024	3.990	4.000	3.990	4.000	9,500	+0.01(+0.25%)
Nov 18, 2024	3.950	4.000	3.900	3.990	6,216	-0.01(-0.25%)
Nov 15, 2024	4.030	4.030	4.000	4.000	3,300	-0.03(-0.74%)
Nov 14, 2024	4.030	4.030	4.030	4.030	400	+0.00(+0.00%)
Nov 13, 2024	4.030	4.030	4.000	4.030	6,800	-0.05(-1.23%)
Nov 12, 2024	4.090	4.090	4.030	4.080	6,220	-0.02(-0.49%)
Nov 08, 2024				4.100	1	+0.10(+2.50%)
Nov 07, 2024	3.910	4.000	3.910	4.000	12,400	+0.13(+3.36%)
Nov 06, 2024	3.850	3.910	3.830	3.870	28,200	-0.13(-3.25%)
Nov 05, 2024	3.790	4.000	3.790	4.000	29,760	+0.25(+6.67%)
Nov 04, 2024	3.810	3.810	3.600	3.750	9,005	-0.05(-1.32%)
Nov 01, 2024	3.880	3.880	3.800	3.800	6,125	-0.07(-1.81%)
Oct 31, 2024	3.820	3.870	3.820	3.870	1,300	+0.03(+0.78%)
Oct 30, 2024	3.840	3.850	3.800	3.840	16,600	+0.01(+0.26%)
Oct 29, 2024	3.830	3.830	3.830	3.830	103	-0.04(-1.03%)
Oct 28, 2024	3.880	3.880	3.850	3.870	3,102	-0.11(-2.76%)
Oct 25, 2024	3.970	3.990	3.970	3.980	2,100	+0.00(+0.00%)
Oct 24, 2024	3.980	3.980	3.980	3.980	3,800	+0.00(+0.00%)
Oct 23, 2024	3.950	3.980	3.900	3.980	3,290	+0.03(+0.76%)
Oct 22, 2024	3.940	3.950	3.920	3.950	3,705	+0.02(+0.51%)
Oct 21, 2024	3.940	3.940	3.750	3.930	1,820	+0.03(+0.77%)
Oct 18, 2024	3.940	3.950	3.900	3.900	10,404	-0.05(-1.27%)
Oct 17, 2024	3.950	3.950	3.850	3.950	5,083	+0.00(+0.00%)
Oct 16, 2024	3.960	4.050	3.950	3.950	8,455	-0.01(-0.25%)
Oct 15, 2024	4.000	4.000	3.950	3.960	4,131	-0.04(-1.00%)
Oct 11, 2024				4.000	0	+0.18(+4.71%)
Oct 10, 2024	3.880	3.920	3.740	3.820	19,121	-0.06(-1.55%)
Oct 09, 2024	3.700	3.930	3.700	3.880	23,201	+0.24(+6.59%)
Oct 08, 2024	3.560	3.640	3.560	3.640	1,700	-0.07(-1.89%)
Oct 07, 2024	3.500	3.730	3.500	3.710	19,728	+0.21(+6.00%)
Oct 04, 2024	3.530	3.530	3.470	3.500	2,932	+0.04(+1.16%)
Oct 03, 2024	3.490	3.490	3.450	3.460	800	-0.09(-2.54%)
Oct 02, 2024	3.490	3.550	3.480	3.550	1,402	+0.06(+1.72%)
Oct 01, 2024	3.650	3.650	3.490	3.490	800	-0.16(-4.38%)
Sep 30, 2024	3.610	3.650	3.590	3.650	26,802	+0.06(+1.67%)
Sep 26, 2024				3.590	0	+0.04(+1.13%)
Sep 24, 2024				3.550	0	-0.01(-0.28%)
Sep 23, 2024	3.550	3.560	3.550	3.560	800	+0.08(+2.30%)
Sep 20, 2024	3.420	3.550	3.420	3.480	1,600	-0.08(-2.25%)
Sep 19, 2024	3.590	3.590	3.500	3.560	4,100	-0.03(-0.84%)
Sep 18, 2024	3.550	3.590	3.550	3.590	6,800	+0.04(+1.13%)
Sep 17, 2024	3.570	3.570	3.550	3.550	5,203	-0.02(-0.56%)
Sep 16, 2024	3.580	3.580	3.550	3.570	3,153	+0.00(+0.00%)
Sep 13, 2024	3.480	3.570	3.480	3.570	4,800	+0.00(+0.00%)
Sep 12, 2024	3.490	3.570	3.490	3.570	800	+0.00(+0.00%)
Sep 09, 2024				3.570	0	+0.09(+2.59%)
Sep 06, 2024	3.520	3.520	3.450	3.480	1,201	+0.04(+1.16%)
Sep 05, 2024	3.540	3.540	3.440	3.440	7,105	-0.09(-2.55%)
Sep 04, 2024	3.510	3.530	3.510	3.530	3,700	+0.04(+1.15%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Swiss Water Decaffeinated Coffee Inc (TSX: SWP )

Historical Prices