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: AVG )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 29, 2020 0.1050 0.1250 0.1050 0.1150 325,000 +0.01(+9.52%)
May 28, 2020 0.1000 0.1050 0.1000 0.1050 81,000 +0.01(+10.53%)
May 27, 2020 0.1000 0.1000 0.0950 0.0950 153,000 +0.00(+0.00%)
May 26, 2020 0.0950 0.0950 0.0950 0.0950 74,000 +0.00(+0.00%)
May 25, 2020 0.0900 0.1000 0.0900 0.0950 133,000 +0.01(+5.56%)
May 22, 2020 0.0850 0.0900 0.0850 0.0900 122,000 +0.00(+0.00%)
May 21, 2020 0.0900 0.0900 0.0850 0.0900 102,000 +0.00(+0.00%)
May 20, 2020 0.0800 0.0900 0.0800 0.0900 134,000 +0.01(+20.00%)
May 19, 2020 0.0800 0.0850 0.0750 0.0750 128,000 +0.00(+0.00%)
May 15, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 14, 2020 0.0850 0.0850 0.0800 0.0800 78,750 -0.01(-11.11%)
May 13, 2020 0.0900 0.0950 0.0900 0.0900 89,500 +0.00(+0.00%)
May 12, 2020 0.0900 0.0950 0.0850 0.0900 163,010 -0.01(-5.26%)
May 11, 2020 0.0850 0.1100 0.0850 0.0950 1,562,536 +0.01(+11.76%)
May 08, 2020 0.0800 0.0850 0.0800 0.0850 68,000 +0.01(+6.25%)
May 07, 2020 0.0800 0.0800 0.0800 0.0800 102,000 +0.00(+0.00%)
May 06, 2020 0.0750 0.0800 0.0750 0.0800 88,000 +0.01(+6.67%)
May 05, 2020 0.0750 0.0750 0.0750 0.0750 58,000 +0.00(+7.14%)
May 04, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
May 01, 2020 0.0650 0.0700 0.0650 0.0650 149,000 +0.00(+0.00%)
Apr 30, 2020 0.0650 0.0650 0.0650 0.0650 119,000 +0.00(+0.00%)
Apr 29, 2020 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Apr 28, 2020 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-7.14%)
Apr 27, 2020 0.0600 0.0700 0.0600 0.0700 14,000 +0.01(+7.69%)
Apr 24, 2020 0.0650 0.0650 0.0650 0.0650 195,000 +0.00(+0.00%)
Apr 23, 2020 0.0500 0.0650 0.0500 0.0650 189,000 +0.01(+30.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 261,000 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Apr 14, 2020 0.0550 0.0550 0.0500 0.0500 205,000 -0.00(-9.09%)
Apr 13, 2020 0.0550 0.0550 0.0500 0.0550 65,000 +0.00(+0.00%)
Apr 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 08, 2020 0.0500 0.0550 0.0500 0.0550 4,000 +0.00(+10.00%)
Apr 07, 2020 0.0550 0.0550 0.0450 0.0500 114,000 -0.00(-9.09%)
Apr 06, 2020 0.0550 0.0550 0.0550 0.0550 93,000 -0.00(-8.33%)
Apr 01, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 31, 2020 0.0600 0.0650 0.0600 0.0650 166,000 +0.01(+8.33%)
Mar 30, 2020 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Mar 27, 2020 0.0650 0.0650 0.0650 0.0650 3,750 +0.00(+0.00%)
Mar 25, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Mar 24, 2020 0.0550 0.0550 0.0550 0.0550 195,000 +0.00(+10.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 17, 2020 0.0550 0.0600 0.0550 0.0600 24,000 +0.00(+9.09%)
Mar 16, 2020 0.0600 0.0600 0.0550 0.0550 6,300 +0.00(+0.00%)
Mar 13, 2020 0.0550 0.0550 0.0550 0.0550 87,000 +0.00(+0.00%)
Mar 12, 2020 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Mar 11, 2020 0.0700 0.0700 0.0550 0.0550 148,000 -0.02(-21.43%)
Mar 10, 2020 0.0700 0.0700 0.0700 0.0700 53,500 +0.00(+0.00%)
Mar 09, 2020 0.0700 0.0700 0.0700 0.0700 103,990 -0.01(-12.50%)
Mar 06, 2020 0.0850 0.0850 0.0800 0.0800 119,500 -0.01(-11.11%)
Mar 05, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
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.