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

Vantiva S.A (OP: TCLRY )

0.0010 UNCHANGED
Last Price Updated: 2:38 PM EDT, Aug 14, 2023 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 29, 2020 0.2500 0.5300 0.2000 0.2900 50,800 +0.03(+11.54%)
May 28, 2020 0.2600 0.2600 0.2550 0.2600 5,846 +0.00(+0.00%)
May 27, 2020 0.2600 0.2600 0.2400 0.2600 6,589 -0.01(-1.89%)
May 26, 2020 0.2650 0.2650 0.2108 0.2650 4,216 -0.14(-33.75%)
May 22, 2020 0.5700 0.5700 0.3000 0.4000 2,800 +0.12(+40.35%)
May 21, 2020 0.3800 0.3800 0.2850 0.2850 15,690 +0.04(+14.92%)
May 20, 2020 0.2500 0.4000 0.2400 0.2480 15,646 -0.25(-50.40%)
May 19, 2020 0.6000 0.6000 0.3000 0.5000 7,210 -0.10(-16.67%)
May 18, 2020 0.4000 0.6900 0.3500 0.6000 6,872 +0.20(+50.00%)
May 15, 2020 0.9800 0.9800 0.4000 0.4000 3,200 -0.19(-32.20%)
May 14, 2020 0.9800 1.000 0.5900 0.5900 11,215 -1.15(-66.09%)
May 13, 2020 0.5320 1.740 0.2430 1.740 27,966 +0.64(+58.18%)
May 12, 2020 0.8500 1.200 0.2700 1.100 57,750 +0.85(+340.00%)
May 11, 2020 0.2200 0.2500 0.2200 0.2500 5,260 -0.01(-3.85%)
May 08, 2020 0.2950 0.3020 0.2600 0.2600 52,300 -0.00(-0.91%)
May 07, 2020 0.2624 0.2624 0.2624 104 +0.00(+0.00%)
May 05, 2020 0.2624 0.2624 0.2624 0 +0.04(+15.80%)
May 04, 2020 0.2266 0.2266 0.2266 1 +0.00(+0.00%)
May 01, 2020 0.2266 0.2266 0.2266 0.2266 100 -0.05(-17.00%)
Apr 30, 2020 0.2730 0.2730 0.2730 28 +0.00(+0.00%)
Apr 29, 2020 0.2730 0.2730 0.2730 0.2730 1,530 +0.01(+2.63%)
Apr 28, 2020 0.2660 0.2660 0.2660 0.2660 125 +0.04(+15.65%)
Apr 24, 2020 0.2300 0.2300 0.2300 0 -0.02(-7.59%)
Apr 23, 2020 0.2489 0.2489 0.2489 20 +0.00(+0.00%)
Apr 22, 2020 0.2489 0.2489 0.2489 61 +0.00(+0.00%)
Apr 21, 2020 0.2489 0.2489 0.2489 0.2489 162 -0.01(-4.27%)
Apr 20, 2020 0.2600 0.2600 0.2600 0.2600 170 +0.00(+0.00%)
Apr 17, 2020 0.2900 0.2900 0.2300 0.2600 1,300 +0.06(+30.00%)
Apr 16, 2020 0.2450 0.2450 0.2000 0.2000 15,484 +0.00(+0.00%)
Apr 15, 2020 0.2000 0.2000 0.2000 0.2000 208 -0.10(-34.21%)
Apr 14, 2020 0.2450 0.2450 0.3040 1,486 +0.06(+24.08%)
Apr 13, 2020 0.2960 0.2960 0.2450 0.2450 726 +0.00(+0.20%)
Apr 09, 2020 0.2445 0.2445 0.2445 0.2445 100 +0.04(+22.25%)
Apr 08, 2020 0.2780 0.2830 0.2000 0.2000 6,389 -0.04(-16.67%)
Apr 07, 2020 0.2400 0.2400 0.2400 0.2400 334 -0.03(-11.44%)
Apr 06, 2020 0.2680 0.2710 0.2340 0.2710 841 +0.00(+0.00%)
Apr 03, 2020 0.2690 0.2710 0.2355 0.2710 2,000 -0.01(-2.17%)
Apr 02, 2020 0.2770 0.2770 0.2770 0.2770 2,607 +0.03(+12.24%)
Apr 01, 2020 0.2360 0.2468 0.2360 0.2468 222 +0.05(+23.40%)
Mar 31, 2020 0.2000 0.2000 0.2000 0.2000 131 -0.10(-32.89%)
Mar 30, 2020 0.2940 0.2980 0.2940 0.2980 1,257 -0.00(-0.33%)
Mar 27, 2020 0.2880 0.2990 0.2880 0.2990 2,600 +0.05(+21.05%)
Mar 26, 2020 0.2470 0.2470 0.2470 84 +0.00(+0.00%)
Mar 25, 2020 0.2490 0.2490 0.2470 0.2470 3,518 +0.03(+15.42%)
Mar 24, 2020 0.2140 0.2140 0.2140 152 +0.00(+0.00%)
Mar 23, 2020 0.2500 0.2500 0.2140 0.2140 741 -0.03(-10.83%)
Mar 20, 2020 0.2580 0.2580 0.2135 0.2400 7,400 -0.13(-35.14%)
Mar 19, 2020 0.3700 0.3700 0.3700 0.3700 807 +0.20(+121.56%)
Mar 18, 2020 0.1761 0.1761 0.1670 0.1670 298 -0.09(-36.02%)
Mar 17, 2020 0.2600 0.2610 0.2590 0.2610 5,126 -0.01(-3.33%)
Mar 16, 2020 0.2224 0.2700 0.2224 0.2700 4,820 +0.10(+61.68%)
Mar 13, 2020 0.2245 0.2245 0.1670 512 -0.06(-25.61%)
Mar 12, 2020 0.2720 0.2720 0.1777 0.2245 8,009 -0.06(-19.82%)
Mar 11, 2020 0.2906 0.3050 0.2800 0.2800 1,099 +0.00(+0.18%)
Mar 10, 2020 0.3040 0.3040 0.2795 0.2795 2,652 -0.02(-6.83%)
Mar 09, 2020 0.3139 0.3139 0.3000 0.3000 16,185 +0.00(+1.18%)
Mar 06, 2020 0.3340 0.3340 0.2965 0.2965 1,100 +0.04(+14.04%)
Mar 05, 2020 0.3036 0.3340 0.2600 0.2600 5,771 -0.08(-22.39%)
Mar 04, 2020 0.3350 0.3350 0.3350 0.3350 432 +0.08(+28.85%)
Mar 03, 2020 0.3400 0.3430 0.2600 0.2600 4,262 -0.11(-30.67%)
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.