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: SEV )

0.1200 -0.0100 (-7.69%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 15, 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, 2021 0.0250 0.0300 0.0200 0.0250 1,038,908 -0.00(-10.71%)
May 28, 2021 0.0300 0.0300 0.0250 0.0280 1,126,453 -0.00(-6.67%)
May 27, 2021 0.0300 0.0300 0.0300 0.0300 1,380 +0.00(+20.00%)
May 26, 2021 0.0250 0.0300 0.0250 0.0250 398,300 +0.00(+0.00%)
May 25, 2021 0.0250 0.0250 0.0250 0.0250 397,700 +0.00(+0.00%)
May 21, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 20, 2021 0.0250 0.0300 0.0250 0.0250 1,307,426 +0.00(+0.00%)
May 19, 2021 0.0300 0.0300 0.0200 0.0250 2,314,381 -0.00(-16.67%)
May 18, 2021 0.0250 0.0300 0.0250 0.0300 137,800 +0.00(+20.00%)
May 17, 2021 0.0300 0.0300 0.0250 0.0250 481,101 +0.00(+0.00%)
May 14, 2021 0.0300 0.0300 0.0200 0.0250 823,330 +0.00(+0.00%)
May 13, 2021 0.0300 0.0300 0.0250 0.0250 3,683,573 +0.00(+0.00%)
May 12, 2021 0.0300 0.0300 0.0250 0.0250 5,474,127 -0.00(-16.67%)
May 11, 2021 0.0300 0.0300 0.0250 0.0300 4,465,900 +0.00(+0.00%)
May 10, 2021 0.0300 0.0300 0.0250 0.0300 284,750 +0.00(+0.00%)
May 07, 2021 0.0350 0.0350 0.0300 0.0300 1,149,036 +0.00(+0.00%)
May 06, 2021 0.0300 0.0350 0.0300 0.0300 1,857,300 +0.00(+0.00%)
May 05, 2021 0.0350 0.0350 0.0300 0.0300 348,750 +0.00(+0.00%)
May 04, 2021 0.0300 0.0350 0.0250 0.0300 5,310,257 -0.01(-14.29%)
May 03, 2021 0.0350 0.0350 0.0300 0.0350 2,054,447 +0.01(+16.67%)
Apr 30, 2021 0.0350 0.0350 0.0300 0.0300 500,007 +0.00(+0.00%)
Apr 29, 2021 0.0350 0.0350 0.0300 0.0300 631,550 +0.00(+0.00%)
Apr 28, 2021 0.0350 0.0350 0.0300 0.0300 582,064 -0.01(-14.29%)
Apr 27, 2021 0.0350 0.0350 0.0300 0.0350 344,236 +0.00(+0.00%)
Apr 26, 2021 0.0350 0.0350 0.0300 0.0350 272,072 +0.01(+16.67%)
Apr 23, 2021 0.0300 0.0350 0.0300 0.0300 738,225 +0.00(+0.00%)
Apr 22, 2021 0.0300 0.0350 0.0300 0.0300 594,443 -0.01(-14.29%)
Apr 21, 2021 0.0300 0.0350 0.0300 0.0350 1,181,249 +0.01(+16.67%)
Apr 20, 2021 0.0350 0.0350 0.0300 0.0300 999,170 +0.00(+0.00%)
Apr 19, 2021 0.0300 0.0350 0.0250 0.0300 2,402,539 +0.00(+0.00%)
Apr 16, 2021 0.0250 0.0300 0.0250 0.0300 424,830 +0.00(+20.00%)
Apr 15, 2021 0.0300 0.0300 0.0250 0.0250 294,265 -0.00(-16.67%)
Apr 14, 2021 0.0300 0.0300 0.0250 0.0300 1,312,123 +0.00(+0.00%)
Apr 13, 2021 0.0350 0.0350 0.0300 0.0300 7,246,363 +0.00(+0.00%)
Apr 12, 2021 0.0350 0.0350 0.0300 0.0300 1,131,200 -0.01(-14.29%)
Apr 09, 2021 0.0350 0.0350 0.0350 0.0350 227,976 +0.00(+0.00%)
Apr 08, 2021 0.0300 0.0350 0.0300 0.0350 175,905 +0.00(+0.00%)
Apr 07, 2021 0.0350 0.0350 0.0350 0.0350 191,539 +0.00(+0.00%)
Apr 06, 2021 0.0350 0.0350 0.0300 0.0350 254,502 +0.00(+0.00%)
Apr 05, 2021 0.0350 0.0350 0.0300 0.0350 656,807 +0.00(+0.00%)
Apr 01, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 31, 2021 0.0400 0.0400 0.0300 0.0300 2,852,450 -0.01(-25.00%)
Mar 30, 2021 0.0400 0.0400 0.0350 0.0400 467,200 +0.00(+0.00%)
Mar 29, 2021 0.0400 0.0450 0.0400 0.0400 611,652 +0.00(+0.00%)
Mar 26, 2021 0.0450 0.0450 0.0400 0.0400 405,084 +0.00(+0.00%)
Mar 25, 2021 0.0400 0.0450 0.0400 0.0400 1,094,970 +0.00(+0.00%)
Mar 24, 2021 0.0450 0.0450 0.0400 0.0400 7,637,299 -0.00(-11.11%)
Mar 23, 2021 0.0450 0.0450 0.0400 0.0450 797,631 +0.00(+0.00%)
Mar 22, 2021 0.0450 0.0500 0.0450 0.0450 1,337,099 +0.00(+0.00%)
Mar 19, 2021 0.0450 0.0500 0.0450 0.0450 1,059,404 +0.00(+0.00%)
Mar 18, 2021 0.0450 0.0450 0.0400 0.0450 717,550 +0.00(+0.00%)
Mar 17, 2021 0.0400 0.0450 0.0400 0.0450 476,450 +0.00(+0.00%)
Mar 16, 2021 0.0450 0.0450 0.0400 0.0450 1,720,600 +0.00(+0.00%)
Mar 15, 2021 0.0450 0.0450 0.0400 0.0450 1,291,540 +0.00(+0.00%)
Mar 12, 2021 0.0500 0.0500 0.0400 0.0450 670,024 +0.00(+0.00%)
Mar 11, 2021 0.0450 0.0500 0.0400 0.0450 2,136,342 +0.00(+0.00%)
Mar 10, 2021 0.0450 0.0450 0.0400 0.0450 373,319 +0.00(+0.00%)
Mar 09, 2021 0.0450 0.0450 0.0400 0.0450 668,961 +0.00(+0.00%)
Mar 08, 2021 0.0400 0.0450 0.0400 0.0450 754,738 +0.00(+0.00%)
Mar 05, 2021 0.0450 0.0450 0.0400 0.0450 1,125,586 +0.00(+0.00%)
Mar 04, 2021 0.0450 0.0450 0.0400 0.0450 2,969,282 +0.00(+0.00%)
Mar 03, 2021 0.0500 0.0500 0.0400 0.0450 2,907,565 -0.00(-6.25%)
Mar 02, 2021 0.0450 0.0500 0.0450 0.0480 902,005 -0.00(-4.00%)
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.