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

Digipath Inc (OP: DIGP )

0.0260 -0.0033 (-11.26%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Apr 30, 2020 0.0384 0.0510 0.0361 0.0361 279,158 -0.00(-9.75%)
Apr 29, 2020 0.0590 0.0590 0.0375 0.0400 574,776 -0.01(-20.00%)
Apr 28, 2020 0.0500 0.0500 0.0407 0.0500 74,647 +0.00(+0.00%)
Apr 27, 2020 0.0483 0.0500 0.0451 0.0500 14,311 +0.00(+5.04%)
Apr 24, 2020 0.0590 0.0590 0.0400 0.0476 114,500 -0.01(-17.93%)
Apr 23, 2020 0.0590 0.0590 0.0523 0.0580 15,530 +0.00(+6.42%)
Apr 21, 2020 0.0545 0.0545 0.0545 0 -0.00(-7.63%)
Apr 20, 2020 0.0600 0.0600 0.0500 0.0590 19,074 +0.00(+2.61%)
Apr 17, 2020 0.0600 0.0600 0.0501 0.0575 47,500 -0.00(-4.17%)
Apr 16, 2020 0.0600 0.0600 0.0470 0.0600 39,269 +0.00(+0.00%)
Apr 15, 2020 0.0600 0.0600 0.0361 0.0600 87,535 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0550 0.0600 15,032 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0452 0.0600 57,760 +0.00(+0.00%)
Apr 09, 2020 0.0403 0.0600 0.0403 0.0600 95,900 +0.00(+5.26%)
Apr 08, 2020 0.0600 0.0600 0.0401 0.0570 297,466 -0.00(-1.89%)
Apr 07, 2020 0.0650 0.0650 0.0515 0.0581 207,220 -0.01(-10.62%)
Apr 06, 2020 0.0674 0.0674 0.0497 0.0650 35,403 -0.00(-3.56%)
Apr 03, 2020 0.0776 0.0776 0.0500 0.0674 247,100 -0.00(-5.07%)
Apr 02, 2020 0.0505 0.0776 0.0505 0.0710 6,865 +0.00(+0.00%)
Apr 01, 2020 0.0604 0.0710 0.0500 0.0710 13,986 +0.00(+1.43%)
Mar 31, 2020 0.0700 0.0776 0.0652 0.0700 38,051 +0.00(+0.00%)
Mar 30, 2020 0.0707 0.0707 0.0601 0.0700 34,527 +0.00(+7.03%)
Mar 27, 2020 0.0707 0.0707 0.0601 0.0654 68,000 -0.00(-6.57%)
Mar 26, 2020 0.0707 0.0707 0.0654 0.0700 14,157 +0.01(+15.89%)
Mar 25, 2020 0.0699 0.0700 0.0595 0.0604 71,788 +0.01(+9.82%)
Mar 24, 2020 0.0360 0.0699 0.0360 0.0550 15,020 -0.00(-1.79%)
Mar 23, 2020 0.0550 0.0750 0.0550 0.0560 195,760 +0.01(+21.74%)
Mar 20, 2020 0.0440 0.0540 0.0440 0.0460 79,000 +0.01(+15.00%)
Mar 19, 2020 0.0200 0.0488 0.0200 0.0400 88,681 +0.01(+60.00%)
Mar 18, 2020 0.0500 0.0550 0.0230 0.0250 240,380 -0.03(-52.20%)
Mar 17, 2020 0.0510 0.0600 0.0462 0.0523 61,099 -0.01(-9.67%)
Mar 16, 2020 0.0462 0.0579 0.0462 0.0579 33,650 +0.00(+0.00%)
Mar 13, 2020 0.0575 0.0676 0.0575 0.0579 52,400 -0.00(-4.93%)
Mar 12, 2020 0.0575 0.0609 0.0575 0.0609 22,118 +0.00(+5.91%)
Mar 11, 2020 0.0575 0.0575 0.0575 0.0575 1,974 -0.01(-12.21%)
Mar 10, 2020 0.0777 0.0777 0.0500 0.0655 116,394 +0.00(+2.50%)
Mar 09, 2020 0.0595 0.0777 0.0500 0.0639 89,200 +0.00(+6.50%)
Mar 06, 2020 0.0718 0.0718 0.0599 0.0600 68,600 -0.01(-11.63%)
Mar 05, 2020 0.0735 0.0735 0.0677 0.0679 51,565 -0.00(-3.00%)
Mar 04, 2020 0.0770 0.0770 0.0700 0.0700 500 -0.00(-4.76%)
Mar 03, 2020 0.0688 0.0750 0.0688 0.0735 8,705 +0.00(+0.82%)
Mar 02, 2020 0.0700 0.0777 0.0688 0.0729 23,092 -0.00(-0.82%)
Feb 28, 2020 0.0700 0.0770 0.0700 0.0735 20,200 +0.00(+5.00%)
Feb 27, 2020 0.0701 0.0760 0.0700 0.0700 137,705 -0.00(-3.85%)
Feb 26, 2020 0.0775 0.0775 0.0720 0.0728 2,585 +0.00(+3.85%)
Feb 25, 2020 0.0718 0.0869 0.0701 0.0701 6,210 -0.00(-5.27%)
Feb 24, 2020 0.0800 0.0899 0.0701 0.0740 33,053 -0.01(-14.94%)
Feb 21, 2020 0.0743 0.0870 0.0743 0.0870 20,500 +0.01(+7.41%)
Feb 20, 2020 0.0750 0.0869 0.0700 0.0810 29,165 -0.01(-6.90%)
Feb 19, 2020 0.0701 0.0890 0.0701 0.0870 97,473 +0.01(+19.18%)
Feb 18, 2020 0.0880 0.0880 0.0701 0.0730 67,198 -0.01(-13.92%)
Feb 14, 2020 0.0879 0.0879 0.0848 0.0848 72,200 +0.01(+20.28%)
Feb 13, 2020 0.0778 0.0849 0.0705 0.0705 89,587 -0.00(-0.70%)
Feb 12, 2020 0.0744 0.0899 0.0700 0.0710 61,330 -0.01(-10.58%)
Feb 11, 2020 0.0840 0.0840 0.0794 0.0794 14,240 -0.00(-0.75%)
Feb 10, 2020 0.0651 0.0846 0.0651 0.0800 13,808 +0.01(+6.67%)
Feb 07, 2020 0.0760 0.0760 0.0700 0.0750 62,800 +0.00(+0.00%)
Feb 06, 2020 0.0667 0.0888 0.0651 0.0750 128,116 -0.00(-3.85%)
Feb 05, 2020 0.0667 0.0800 0.0667 0.0780 103,169 -0.00(-2.50%)
Feb 04, 2020 0.0800 0.0800 0.0800 0.0800 201 +0.00(+0.00%)
Feb 03, 2020 0.0891 0.0900 0.0800 0.0800 102,820 -0.01(-10.91%)
Jan 31, 2020 0.0700 0.0899 0.0500 0.0898 136,600 +0.02(+26.48%)
Jan 30, 2020 0.0710 0.0783 0.0710 0.0710 10,043 -0.00(-4.57%)
Jan 29, 2020 0.0900 0.0900 0.0717 0.0744 53,235 +0.00(+1.22%)
Jan 28, 2020 0.0720 0.0818 0.0720 0.0735 228,908 -0.00(-2.00%)
Jan 27, 2020 0.0809 0.0859 0.0750 0.0750 237,014 -0.01(-8.42%)
Jan 24, 2020 0.0900 0.0900 0.0804 0.0819 88,500 -0.00(-3.87%)
Jan 23, 2020 0.0750 0.0900 0.0715 0.0852 295,879 +0.00(+5.19%)
Jan 22, 2020 0.0860 0.0880 0.0750 0.0810 82,574 -0.00(-3.57%)
Jan 21, 2020 0.0900 0.0950 0.0840 0.0840 34,689 -0.01(-6.67%)
Jan 17, 2020 0.0840 0.0950 0.0800 0.0900 85,900 +0.00(+0.00%)
Jan 16, 2020 0.0849 0.0900 0.0840 0.0900 79,372 -0.00(-0.55%)
Jan 15, 2020 0.0880 0.0950 0.0851 0.0905 10,415 +0.00(+2.84%)
Jan 14, 2020 0.0900 0.0950 0.0880 0.0880 13,653 -0.00(-2.22%)
Jan 13, 2020 0.0871 0.0950 0.0871 0.0900 12,805 +0.00(+5.88%)
Jan 10, 2020 0.0850 0.0925 0.0850 0.0850 32,800 -0.01(-7.10%)
Jan 09, 2020 0.1000 0.1000 0.0849 0.0915 63,200 -0.01(-8.50%)
Jan 08, 2020 0.0977 0.1000 0.0926 0.1000 8,500 +0.01(+17.65%)
Jan 07, 2020 0.0905 0.1000 0.0849 0.0850 29,174 -0.01(-12.82%)
Jan 06, 2020 0.0901 0.1050 0.0849 0.0975 36,527 -0.00(-2.50%)
Jan 03, 2020 0.1040 0.1200 0.0901 0.1000 20,000 -0.01(-9.09%)
Jan 02, 2020 0.0848 0.1100 0.0848 0.1100 30,249 +0.02(+25.00%)
Dec 31, 2019 0.1090 0.1090 0.0841 0.0880 38,400 -0.02(-15.38%)
Dec 30, 2019 0.0841 0.1040 0.0841 0.1040 17,588 +0.02(+22.35%)
Dec 27, 2019 0.0910 0.1010 0.0850 0.0850 22,100 +0.00(+0.59%)
Dec 26, 2019 0.0841 0.0910 0.0841 0.0845 27,363 -0.00(-3.54%)
Dec 24, 2019 0.1000 0.1000 0.0841 0.0876 37,200 -0.01(-12.40%)
Dec 23, 2019 0.0878 0.1000 0.0878 0.1000 81,831 +0.00(+0.00%)
Dec 20, 2019 0.1015 0.1150 0.1000 0.1000 40,000 -0.02(-14.53%)
Dec 19, 2019 0.1024 0.1170 0.0878 0.1170 27,944 +0.01(+6.36%)
Dec 18, 2019 0.0921 0.1180 0.0850 0.1100 238,845 +0.01(+10.00%)
Dec 17, 2019 0.1000 0.1021 0.0936 0.1000 34,796 +0.01(+16.55%)
Dec 16, 2019 0.0875 0.0915 0.0840 0.0858 70,092 -0.00(-1.94%)
Dec 13, 2019 0.0900 0.0900 0.0875 0.0875 6,300 -0.00(-1.69%)
Dec 12, 2019 0.0858 0.0890 0.0858 0.0890 68,000 +0.00(+0.00%)
Dec 11, 2019 0.1000 0.1000 0.0858 0.0890 25,400 +0.00(+3.73%)
Dec 10, 2019 0.0916 0.1099 0.0858 0.0858 99,693 -0.00(-0.92%)
Dec 09, 2019 0.1000 0.1000 0.0858 0.0866 10,110 -0.00(-3.78%)
Dec 06, 2019 0.0850 0.0900 0.0850 0.0900 33,500 -0.01(-6.74%)
Dec 05, 2019 0.0925 0.1080 0.0860 0.0965 29,189 -0.00(-3.50%)
Dec 04, 2019 0.0930 0.1000 0.0860 0.1000 12,685 +0.00(+4.28%)
Dec 03, 2019 0.1032 0.1080 0.0873 0.0959 12,100 +0.00(+0.00%)
Dec 02, 2019 0.1100 0.1130 0.0959 0.0959 32,101 -0.02(-18.73%)
Nov 29, 2019 0.0872 0.1180 0.0872 0.1180 5,200 +0.02(+18.00%)
Nov 27, 2019 0.1098 0.1200 0.1000 0.1000 121,700 -0.01(-7.41%)
Nov 26, 2019 0.0900 0.1098 0.0873 0.1080 11,465 +0.01(+8.00%)
Nov 25, 2019 0.0868 0.1098 0.0868 0.1000 6,324 +0.00(+1.01%)
Nov 22, 2019 0.0990 0.0990 0.0990 0.0990 4,200 +0.00(+0.00%)
Nov 21, 2019 0.0868 0.1099 0.0865 0.0990 16,110 +0.01(+14.06%)
Nov 20, 2019 0.1000 0.1000 0.0868 0.0868 17,491 -0.01(-13.20%)
Nov 19, 2019 0.1000 0.1000 0.0865 0.1000 4,399 +0.01(+5.26%)
Nov 18, 2019 0.0865 0.0970 0.0865 0.0950 8,850 +0.01(+5.56%)
Nov 15, 2019 0.1000 0.1065 0.0855 0.0900 52,200 -0.01(-10.00%)
Nov 14, 2019 0.0930 0.1000 0.0860 0.1000 21,100 +0.01(+11.11%)
Nov 13, 2019 0.0840 0.0950 0.0840 0.0900 4,166 +0.00(+2.27%)
Nov 12, 2019 0.1090 0.1090 0.0880 0.0880 12,171 -0.01(-11.11%)
Nov 11, 2019 0.0910 0.1005 0.0840 0.0990 24,674 -0.01(-5.71%)
Nov 08, 2019 0.0910 0.1090 0.0910 0.1050 14,300 +0.00(+2.94%)
Nov 07, 2019 0.0957 0.1100 0.0910 0.1020 7,120 +0.01(+6.58%)
Nov 06, 2019 0.1000 0.1024 0.0888 0.0957 67,225 -0.00(-3.82%)
Nov 05, 2019 0.1090 0.1090 0.0995 0.0995 2,671 +0.01(+7.68%)
Nov 04, 2019 0.0855 0.1080 0.0855 0.0924 16,160 -0.01(-5.23%)
Nov 01, 2019 0.0866 0.1090 0.0855 0.0975 29,200 +0.01(+10.80%)
Oct 31, 2019 0.1100 0.1100 0.0880 0.0880 40,681 -0.02(-20.00%)
Oct 30, 2019 0.1000 0.1100 0.0888 0.1100 70,997 +0.01(+10.00%)
Oct 29, 2019 0.0980 0.1100 0.0850 0.1000 39,266 -0.00(-3.85%)
Oct 28, 2019 0.1100 0.1100 0.1000 0.1040 3,390 -0.01(-5.45%)
Oct 25, 2019 0.1100 0.1100 0.1000 0.1100 4,800 +0.00(+0.00%)
Oct 24, 2019 0.1100 0.1100 0.1050 0.1100 27,116 +0.00(+0.00%)
Oct 23, 2019 0.1000 0.1100 0.0850 0.1100 32,521 +0.03(+30.95%)
Oct 22, 2019 0.1040 0.1100 0.0840 0.0840 24,111 -0.01(-15.15%)
Oct 21, 2019 0.0950 0.1100 0.0950 0.0990 62,836 -0.00(-2.94%)
Oct 18, 2019 0.0961 0.1020 0.0850 0.1020 54,100 +0.00(+4.08%)
Oct 17, 2019 0.0870 0.0990 0.0840 0.0980 28,000 -0.00(-2.00%)
Oct 16, 2019 0.0950 0.1000 0.0950 0.1000 29,711 +0.01(+5.26%)
Oct 15, 2019 0.0910 0.0950 0.0800 0.0950 156,380 +0.01(+9.20%)
Oct 14, 2019 0.0920 0.1000 0.0870 0.0870 53,861 -0.01(-5.43%)
Oct 11, 2019 0.1000 0.1000 0.0870 0.0920 28,500 -0.00(-4.17%)
Oct 10, 2019 0.0879 0.0960 0.0879 0.0960 5,200 -0.00(-2.54%)
Oct 08, 2019 0.0985 0.0985 0.0985 0 -0.00(-1.40%)
Oct 07, 2019 0.0870 0.1000 0.0870 0.0999 15,717 +0.00(+0.00%)
Oct 04, 2019 0.0871 0.1000 0.0871 0.0999 112,400 -0.01(-4.86%)
Oct 03, 2019 0.1055 0.1100 0.1010 0.1050 29,415 +0.00(+5.00%)
Oct 02, 2019 0.1000 0.1100 0.1000 0.1000 23,835 -0.00(-4.76%)
Oct 01, 2019 0.1100 0.1100 0.1000 0.1050 43,541 -0.00(-2.96%)
Sep 30, 2019 0.1099 0.1200 0.1000 0.1082 131,203 +0.00(+3.05%)
Sep 27, 2019 0.1200 0.1200 0.1000 0.1050 10,300 +0.00(+2.94%)
Sep 25, 2019 0.1020 0.1020 0.1020 0 +0.00(+0.99%)
Sep 24, 2019 0.1080 0.1135 0.1010 0.1010 24,840 -0.01(-5.61%)
Sep 23, 2019 0.1100 0.1200 0.1070 0.1070 40,925 -0.01(-10.83%)
Sep 20, 2019 0.1199 0.1200 0.1199 0.1200 800 +0.00(+1.69%)
Sep 19, 2019 0.1150 0.1180 0.1100 0.1180 9,581 +0.00(+1.72%)
Sep 18, 2019 0.1010 0.1200 0.1010 0.1160 62,229 +0.01(+5.45%)
Sep 17, 2019 0.1035 0.1117 0.1000 0.1100 32,123 +0.01(+5.77%)
Sep 16, 2019 0.1275 0.1275 0.1040 0.1040 147,029 -0.01(-6.31%)
Sep 13, 2019 0.1133 0.1190 0.1075 0.1110 29,400 +0.00(+0.91%)
Sep 12, 2019 0.1075 0.1145 0.1075 0.1100 35,692 -0.01(-7.56%)
Sep 11, 2019 0.1160 0.1190 0.1075 0.1190 29,056 +0.00(+3.48%)
Sep 10, 2019 0.1300 0.1300 0.1150 0.1150 31,018 +0.00(+2.22%)
Sep 09, 2019 0.1080 0.1194 0.1000 0.1125 58,233 +0.00(+2.27%)
Sep 06, 2019 0.1094 0.1148 0.1094 0.1100 25,100 +0.00(+2.23%)
Sep 05, 2019 0.1100 0.1200 0.1076 0.1076 75,480 -0.01(-6.43%)
Sep 04, 2019 0.1050 0.1200 0.1050 0.1150 62,236 +0.01(+4.55%)
Sep 03, 2019 0.1250 0.1250 0.1100 0.1100 15,908 -0.01(-8.33%)
Aug 30, 2019 0.1100 0.1200 0.1050 0.1200 52,200 +0.01(+14.29%)
Aug 29, 2019 0.1150 0.1200 0.1050 0.1050 137,050 -0.01(-8.70%)
Aug 28, 2019 0.1300 0.1300 0.1150 0.1150 84,575 -0.01(-11.54%)
Aug 27, 2019 0.1200 0.1300 0.1150 0.1300 125,789 +0.00(+2.36%)
Aug 26, 2019 0.1300 0.1300 0.1200 0.1270 30,717 +0.01(+5.75%)
Aug 23, 2019 0.1200 0.1300 0.1200 0.1201 16,800 +0.00(+0.08%)
Aug 22, 2019 0.1300 0.1305 0.1200 0.1200 72,210 -0.02(-11.11%)
Aug 21, 2019 0.1400 0.1400 0.1300 0.1350 40,286 -0.01(-3.57%)
Aug 20, 2019 0.1500 0.1500 0.1351 0.1400 23,386 +0.00(+0.00%)
Aug 19, 2019 0.1500 0.1500 0.1352 0.1400 12,280 +0.00(+1.38%)
Aug 16, 2019 0.1351 0.1500 0.1351 0.1381 25,100 +0.00(+2.22%)
Aug 15, 2019 0.1500 0.1500 0.1351 0.1351 20,376 -0.01(-9.93%)
Aug 14, 2019 0.1500 0.1500 0.1352 0.1500 24,626 +0.00(+3.38%)
Aug 13, 2019 0.1402 0.1451 0.1343 0.1451 35,059 +0.00(+0.07%)
Aug 12, 2019 0.1400 0.1450 0.1390 0.1450 34,769 +0.00(+3.57%)
Aug 09, 2019 0.1500 0.1500 0.1400 0.1400 17,100 -0.00(-3.25%)
Aug 08, 2019 0.1435 0.1447 0.1409 0.1447 19,057 +0.00(+3.36%)
Aug 07, 2019 0.1525 0.1525 0.1265 0.1400 63,450 -0.01(-6.67%)
Aug 06, 2019 0.1525 0.1525 0.1500 0.1500 60,169 -0.00(-1.64%)
Aug 05, 2019 0.1490 0.1548 0.1490 0.1525 56,624 +0.00(+1.87%)
Aug 02, 2019 0.1497 0.1499 0.1401 0.1497 22,500 +0.00(+0.13%)
Aug 01, 2019 0.1499 0.1499 0.1151 0.1495 66,715 +0.02(+12.24%)
Jul 31, 2019 0.1480 0.1488 0.1265 0.1332 37,344 -0.01(-9.82%)
Jul 30, 2019 0.1160 0.1499 0.1160 0.1477 194,664 +0.02(+14.50%)
Jul 29, 2019 0.1280 0.1290 0.1251 0.1290 34,379 +0.00(+0.78%)
Jul 26, 2019 0.1201 0.1280 0.1200 0.1280 33,000 +0.01(+6.49%)
Jul 25, 2019 0.1201 0.1300 0.1201 0.1202 13,961 -0.00(-3.84%)
Jul 24, 2019 0.1400 0.1400 0.1201 0.1250 28,000 -0.00(-2.34%)
Jul 23, 2019 0.1200 0.1300 0.1200 0.1280 32,550 +0.01(+8.94%)
Jul 22, 2019 0.1025 0.1200 0.1025 0.1175 4,975 -0.00(-2.08%)
Jul 19, 2019 0.1150 0.1239 0.1150 0.1200 39,300 +0.01(+9.19%)
Jul 18, 2019 0.1075 0.1239 0.1029 0.1099 139,491 +0.00(+4.67%)
Jul 17, 2019 0.1215 0.1280 0.1025 0.1050 211,007 -0.02(-16.00%)
Jul 16, 2019 0.1296 0.1300 0.1250 0.1250 13,860 -0.00(-3.18%)
Jul 15, 2019 0.1300 0.1315 0.1291 0.1291 18,200 -0.00(-2.57%)
Jul 12, 2019 0.1360 0.1360 0.1290 0.1325 16,400 +0.00(+1.92%)
Jul 11, 2019 0.1280 0.1301 0.1280 0.1300 177,813 +0.00(+2.77%)
Jul 10, 2019 0.1265 0.1265 0.1265 50 +0.00(+0.00%)
Jul 09, 2019 0.1250 0.1370 0.1250 0.1265 30,613 +0.00(+1.12%)
Jul 08, 2019 0.1251 0.1370 0.1250 0.1251 3,606 -0.01(-8.62%)
Jul 05, 2019 0.1370 0.1370 0.1300 0.1369 31,500 +0.00(+0.00%)
Jul 03, 2019 0.1370 0.1370 0.1335 0.1369 4,500 +0.00(+0.00%)
Jul 01, 2019 0.1369 0.1369 0.1369 0 +0.01(+4.42%)
Jun 28, 2019 0.1201 0.1368 0.1201 0.1311 19,800 +0.00(+0.00%)
Jun 27, 2019 0.1469 0.1469 0.1200 0.1311 31,465 -0.01(-5.00%)
Jun 26, 2019 0.1500 0.1500 0.1380 0.1380 21,600 -0.01(-4.17%)
Jun 25, 2019 0.1210 0.1440 0.1210 0.1440 33,350 +0.00(+0.98%)
Jun 24, 2019 0.1500 0.1500 0.1350 0.1426 17,857 -0.01(-4.93%)
Jun 21, 2019 0.1392 0.1500 0.1351 0.1500 17,500 +0.01(+3.52%)
Jun 20, 2019 0.1520 0.1520 0.1371 0.1449 22,267 +0.00(+0.00%)
Jun 19, 2019 0.1360 0.1499 0.1360 0.1449 12,800 +0.01(+6.70%)
Jun 18, 2019 0.1485 0.1485 0.1300 0.1358 118,216 -0.02(-11.76%)
Jun 17, 2019 0.1650 0.1650 0.1350 0.1539 121,179 -0.01(-3.81%)
Jun 14, 2019 0.1291 0.1600 0.1291 0.1600 22,800 +0.01(+8.11%)
Jun 13, 2019 0.1200 0.1480 0.1200 0.1480 26,200 +0.01(+8.58%)
Jun 12, 2019 0.1363 0.1363 0.1322 0.1363 9,200 -0.00(-2.85%)
Jun 11, 2019 0.1200 0.1478 0.1200 0.1403 58,440 -0.00(-3.11%)
Jun 10, 2019 0.1635 0.1635 0.1322 0.1448 24,945 -0.00(-1.50%)
Jun 07, 2019 0.1450 0.1470 0.1321 0.1470 66,500 +0.01(+5.00%)
Jun 06, 2019 0.1350 0.1400 0.1340 0.1400 141,018 +0.00(+0.72%)
Jun 05, 2019 0.1320 0.1480 0.1300 0.1390 49,354 -0.01(-4.14%)
Jun 04, 2019 0.1295 0.1450 0.1295 0.1450 40,850 +0.01(+10.86%)
Jun 03, 2019 0.1301 0.1429 0.1230 0.1308 226,937 -0.01(-8.21%)
May 31, 2019 0.1500 0.1500 0.1230 0.1425 72,000 -0.00(-1.18%)
May 30, 2019 0.1210 0.1558 0.1210 0.1442 65,400 -0.01(-6.36%)
May 29, 2019 0.1500 0.1580 0.1414 0.1540 64,845 +0.01(+3.98%)
May 28, 2019 0.1601 0.1701 0.1210 0.1481 209,992 -0.01(-7.78%)
May 24, 2019 0.1850 0.1850 0.1601 0.1606 74,400 -0.01(-3.25%)
May 23, 2019 0.1650 0.1670 0.1551 0.1660 47,789 +0.01(+8.14%)
May 22, 2019 0.1520 0.1600 0.1520 0.1535 23,926 +0.00(+1.86%)
May 21, 2019 0.1410 0.1594 0.1410 0.1507 28,230 +0.01(+6.50%)
May 20, 2019 0.1550 0.1666 0.1400 0.1415 104,512 -0.02(-11.56%)
May 17, 2019 0.1656 0.1656 0.1500 0.1600 55,700 -0.01(-3.32%)
May 16, 2019 0.1408 0.1656 0.1408 0.1655 21,998 +0.02(+17.54%)
May 15, 2019 0.1500 0.1500 0.1406 0.1408 122,116 -0.01(-6.13%)
May 14, 2019 0.1500 0.1680 0.1500 0.1500 38,461 +0.00(+0.00%)
May 13, 2019 0.1650 0.1693 0.1500 0.1500 65,936 -0.01(-9.04%)
May 10, 2019 0.1650 0.1650 0.1550 0.1649 7,200 +0.00(+1.79%)
May 09, 2019 0.1575 0.1674 0.1575 0.1620 36,425 +0.01(+8.00%)
May 08, 2019 0.1690 0.1690 0.1500 0.1500 103,830 -0.02(-11.24%)
May 07, 2019 0.1660 0.1730 0.1600 0.1690 88,326 +0.00(+0.90%)
May 06, 2019 0.1700 0.1700 0.1650 0.1675 81,739 +0.00(+1.52%)
May 03, 2019 0.1725 0.1800 0.1600 0.1650 74,800 +0.01(+3.13%)
May 02, 2019 0.1700 0.1860 0.1500 0.1600 67,293 -0.02(-12.09%)
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.