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

Vita Mobile Systems Inc (OP: VMSI )

0.0017 +0.0001 (+6.25%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Mar 31, 2022 0.0021 0.0021 0.0021 0.0021 57,000 +0.00(+10.53%)
Mar 30, 2022 0.0021 0.0021 0.0016 0.0019 316,100 -0.00(-13.64%)
Mar 29, 2022 0.0019 0.0022 0.0019 0.0022 2,749,950 +0.00(+0.00%)
Mar 25, 2022 0.0022 0 +0.00(+15.79%)
Mar 24, 2022 0.0019 0.0019 0.0019 0.0019 2,000 +0.00(+5.56%)
Mar 23, 2022 0.0019 0.0019 0.0018 0.0018 97,000 -0.00(-5.26%)
Mar 21, 2022 0.0019 0 +0.00(+26.67%)
Mar 18, 2022 0.0015 0.0020 0.0015 0.0015 131,421 +0.00(+0.00%)
Mar 17, 2022 0.0021 0.0021 0.0015 0.0015 679,090 -0.00(-11.76%)
Mar 16, 2022 0.0017 0.0023 0.0017 0.0017 201,790 +0.00(+0.00%)
Mar 15, 2022 0.0023 0.0023 0.0016 0.0017 570,068 -0.00(-19.05%)
Mar 11, 2022 0.0021 0 +0.00(+10.53%)
Mar 10, 2022 0.0020 0.0022 0.0019 0.0019 1,035,000 +0.00(+0.00%)
Mar 09, 2022 0.0019 0.0019 0.0017 0.0019 8,770 +0.00(+11.76%)
Mar 07, 2022 0.0017 0 +0.00(+0.00%)
Mar 04, 2022 0.0025 0.0025 0.0017 0.0017 410,646 -0.00(-5.56%)
Mar 03, 2022 0.0017 0.0020 0.0017 0.0018 65,800 +0.00(+5.88%)
Mar 02, 2022 0.0017 0.0018 0.0017 0.0017 470,500 -0.00(-5.56%)
Mar 01, 2022 0.0018 0.0018 0.0018 0.0018 500 +0.00(+0.00%)
Feb 28, 2022 0.0018 0.0018 0.0018 0.0018 2,000 +0.00(+12.50%)
Feb 25, 2022 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Feb 24, 2022 0.0017 0.0017 0.0016 0.0016 1,000,008 -0.00(-5.88%)
Feb 23, 2022 0.0019 0.0020 0.0017 0.0017 991,000 -0.00(-19.05%)
Feb 22, 2022 0.0021 0.0021 0.0020 0.0021 151,976 -0.00(-4.55%)
Feb 18, 2022 0.0022 0 +0.00(+15.79%)
Feb 17, 2022 0.0021 0.0025 0.0019 0.0019 200,500 +0.00(+0.00%)
Feb 16, 2022 0.0022 0.0022 0.0019 0.0019 14,375 -0.00(-20.83%)
Feb 15, 2022 0.0021 0.0025 0.0021 0.0024 240,899 +0.00(+20.00%)
Feb 11, 2022 0.0020 0 -0.00(-13.04%)
Feb 10, 2022 0.0023 0.0025 0.0023 0.0023 20,000 +0.00(+4.55%)
Feb 09, 2022 0.0022 0.0022 0.0022 0.0022 180 +0.00(+0.00%)
Feb 08, 2022 0.0018 0.0026 0.0018 0.0022 50,750 -0.00(-8.33%)
Feb 07, 2022 0.0020 0.0024 0.0018 0.0024 388,201 +0.00(+9.09%)
Feb 04, 2022 0.0022 0.0022 0.0022 0.0022 10,104 -0.00(-4.35%)
Feb 03, 2022 0.0025 0.0023 200,100 +0.00(+9.52%)
Feb 02, 2022 0.0027 0.0027 0.0021 0.0021 537,296 -0.00(-22.22%)
Feb 01, 2022 0.0027 0.0027 0.0027 0.0027 100 +0.00(+0.00%)
Jan 31, 2022 0.0030 0.0033 0.0027 0.0027 996,860 +0.00(+17.39%)
Jan 28, 2022 0.0030 0.0030 0.0023 0.0023 122,676 +0.00(+4.55%)
Jan 27, 2022 0.0025 0.0031 0.0022 0.0022 247,736 -0.00(-12.00%)
Jan 26, 2022 0.0027 0.0027 0.0025 0.0025 700 -0.00(-10.71%)
Jan 25, 2022 0.0025 0.0029 0.0025 0.0028 100,300 +0.00(+16.67%)
Jan 24, 2022 0.0027 0.0031 0.0021 0.0024 710,175 -0.00(-4.00%)
Jan 21, 2022 0.0031 0.0031 0.0025 0.0025 787,851 -0.00(-19.35%)
Jan 19, 2022 0.0031 0 +0.00(+19.23%)
Jan 18, 2022 0.0026 0.0026 0.0025 0.0026 40,000 +0.00(+4.00%)
Jan 14, 2022 0.0025 0 -0.00(-3.85%)
Jan 13, 2022 0.0029 0.0029 0.0025 0.0026 85,300 -0.00(-29.73%)
Jan 12, 2022 0.0027 0.0038 0.0025 0.0037 1,368,620 +0.00(+48.00%)
Jan 11, 2022 0.0025 0.0025 0.0025 0.0025 44,600 -0.00(-10.71%)
Jan 10, 2022 0.0025 0.0028 0.0025 0.0028 177,150 +0.00(+0.00%)
Jan 07, 2022 0.0028 0.0028 0.0028 0.0028 20,350 +0.00(+7.69%)
Jan 06, 2022 0.0026 0.0026 0.0022 0.0026 132,638 -0.00(-7.14%)
Jan 05, 2022 0.0025 0.0028 0.0025 0.0028 100,320 +0.00(+21.74%)
Jan 04, 2022 0.0028 0.0028 0.0021 0.0023 55,792 -0.00(-17.86%)
Jan 03, 2022 0.0026 0.0028 0.0026 0.0028 150,000 +0.00(+16.67%)
Dec 31, 2021 0.0021 0.0024 0.0016 0.0024 712,622 -0.00(-7.69%)
Dec 30, 2021 0.0021 0.0029 0.0020 0.0026 1,381,135 +0.00(+44.44%)
Dec 29, 2021 0.0016 0.0018 0.0013 0.0018 1,653,089 +0.00(+5.88%)
Dec 28, 2021 0.0016 0.0017 0.0015 0.0017 240,000 +0.00(+0.00%)
Dec 27, 2021 0.0017 0.0017 0.0017 0.0017 10,000 -0.00(-5.56%)
Dec 23, 2021 0.0014 0.0019 0.0014 0.0018 1,712,558 +0.00(+38.46%)
Dec 22, 2021 0.0015 0.0015 0.0013 0.0013 1,396,938 -0.00(-7.14%)
Dec 21, 2021 0.0016 0.0016 0.0011 0.0014 9,618,052 -0.00(-12.50%)
Dec 20, 2021 0.0018 0.0018 0.0016 0.0016 4,095,302 -0.00(-20.00%)
Dec 17, 2021 0.0018 0.0020 0.0017 0.0020 1,197,051 +0.00(+11.11%)
Dec 16, 2021 0.0018 0.0020 0.0018 0.0018 1,154,999 +0.00(+5.88%)
Dec 15, 2021 0.0022 0.0022 0.0013 0.0017 4,738,414 -0.00(-19.05%)
Dec 14, 2021 0.0021 0.0022 0.0021 0.0021 574,745 +0.00(+0.00%)
Dec 13, 2021 0.0023 0.0023 0.0021 0.0021 692,631 -0.00(-4.55%)
Dec 10, 2021 0.0024 0.0024 0.0022 0.0022 1,572,078 +0.00(+10.00%)
Dec 09, 2021 0.0024 0.0029 0.0020 0.0020 305,000 -0.00(-20.00%)
Dec 08, 2021 0.0024 0.0026 0.0024 0.0025 50,615 +0.00(+4.17%)
Dec 07, 2021 0.0026 0.0026 0.0023 0.0024 1,634,550 -0.00(-7.69%)
Dec 06, 2021 0.0029 0.0029 0.0026 0.0026 129,189 -0.00(-3.70%)
Dec 03, 2021 0.0029 0.0030 0.0027 0.0027 85,360 +0.00(+0.00%)
Dec 02, 2021 0.0029 0.0032 0.0026 0.0027 499,199 +0.00(+0.00%)
Dec 01, 2021 0.0033 0.0033 0.0027 0.0027 1,097,773 -0.00(-12.90%)
Nov 30, 2021 0.0031 0.0028 0.0028 0.0031 132,021 +0.00(+10.71%)
Nov 29, 2021 0.0032 0.0032 0.0028 0.0028 308,530 -0.00(-9.68%)
Nov 26, 2021 0.0031 0.0031 0.0031 0.0031 10,666 +0.00(+0.00%)
Nov 24, 2021 0.0030 0.0035 0.0028 0.0031 1,595,094 -0.00(-8.82%)
Nov 23, 2021 0.0031 0.0034 0.0029 0.0034 516,600 +0.00(+3.03%)
Nov 22, 2021 0.0033 0.0036 0.0029 0.0033 430,495 +0.00(+0.00%)
Nov 19, 2021 0.0028 0.0047 0.0028 0.0033 259,501 +0.00(+17.86%)
Nov 18, 2021 0.0040 0.0036 0.0028 0.0028 2,292,079 -0.00(-22.22%)
Nov 17, 2021 0.0040 0.0044 0.0034 0.0036 93,200 -0.00(-2.70%)
Nov 16, 2021 0.0037 0.0040 0.0037 0.0037 128,000 +0.00(+8.82%)
Nov 15, 2021 0.0034 0.0038 0.0034 0.0034 120,000 +0.00(+0.00%)
Nov 12, 2021 0.0033 0.0039 0.0033 0.0034 170,100 -0.00(-5.56%)
Nov 11, 2021 0.0036 0.0038 0.0032 0.0036 646,200 -0.00(-12.20%)
Nov 09, 2021 0.0040 0.0042 0.0038 0.0041 265,010 -0.00(-6.82%)
Nov 08, 2021 0.0038 0.0044 0.0035 0.0044 641,600 +0.00(+25.71%)
Nov 05, 2021 0.0035 0.0035 0.0033 0.0035 235,585 +0.00(+2.94%)
Nov 04, 2021 0.0037 0.0038 0.0032 0.0034 464,500 -0.00(-2.86%)
Nov 03, 2021 0.0039 0.0040 0.0035 0.0035 742,434 -0.00(-12.50%)
Nov 02, 2021 0.0039 0.0042 0.0036 0.0040 648,850 +0.00(+2.56%)
Nov 01, 2021 0.0040 0.0041 0.0042 0.0039 129,302 -0.00(-7.14%)
Oct 29, 2021 0.0038 0.0042 0.0038 0.0042 477,025 +0.00(+10.53%)
Oct 28, 2021 0.0035 0.0038 0.0031 0.0038 1,118,053 +0.00(+2.70%)
Oct 27, 2021 0.0039 0.0040 0.0033 0.0037 1,710,819 +0.00(+0.00%)
Oct 26, 2021 0.0039 0.0037 798,013 +0.00(+5.71%)
Oct 25, 2021 0.0046 0.0048 0.0035 0.0035 3,237,709 -0.00(-22.22%)
Oct 22, 2021 0.0044 0.0048 0.0043 0.0045 1,818,960 -0.00(-8.16%)
Oct 21, 2021 0.0057 0.0057 0.0040 0.0049 2,211,938 -0.00(-16.95%)
Oct 20, 2021 0.0059 0.0059 0.0055 0.0059 532,378 -0.00(-4.84%)
Oct 19, 2021 0.0062 0.0062 0.0062 0.0062 11,100 +0.00(+5.08%)
Oct 18, 2021 0.0064 0.0064 0.0059 0.0059 243,783 -0.00(-7.81%)
Oct 15, 2021 0.0061 0.0064 0.0060 0.0064 1,764,700 +0.00(+0.00%)
Oct 14, 2021 0.0065 0.0065 0.0055 0.0064 333,620 -0.00(-1.54%)
Oct 13, 2021 0.0064 0.0066 0.0055 0.0065 1,123,621 +0.00(+0.00%)
Oct 12, 2021 0.0064 0.0065 0.0063 0.0065 46,901 -0.00(-1.52%)
Oct 11, 2021 0.0068 0.0068 0.0062 0.0066 125,411 -0.00(-1.49%)
Oct 08, 2021 0.0068 0.0068 0.0060 0.0067 2,165,191 +0.00(+0.00%)
Oct 07, 2021 0.0062 0.0068 0.0058 0.0067 6,536,421 +0.00(+11.67%)
Oct 06, 2021 0.0060 0.0060 0.0058 0.0060 804,992 +0.00(+3.45%)
Oct 05, 2021 0.0056 0.0058 0.0056 0.0058 513,004 +0.00(+0.00%)
Oct 04, 2021 0.0057 0.0058 0.0055 0.0058 150,805 +0.00(+0.00%)
Oct 01, 2021 0.0056 0.0058 0.0055 0.0058 674,075 -0.00(-1.69%)
Sep 30, 2021 0.0060 0.0060 0.0055 0.0059 237,577 -0.00(-1.67%)
Sep 29, 2021 0.0058 0.0060 0.0056 0.0060 510,233 +0.00(+0.00%)
Sep 28, 2021 0.0059 0.0062 0.0056 0.0060 1,157,610 +0.00(+1.69%)
Sep 27, 2021 0.0059 0.0063 0.0058 0.0059 2,036,495 +0.00(+3.51%)
Sep 24, 2021 0.0058 0.0058 0.0054 0.0057 1,642,652 -0.00(-1.72%)
Sep 23, 2021 0.0060 0.0061 0.0056 0.0058 2,527,870 -0.00(-3.33%)
Sep 22, 2021 0.0060 0.0063 0.0058 0.0060 802,208 +0.00(+0.00%)
Sep 21, 2021 0.0062 0.0063 0.0059 0.0060 1,083,183 -0.00(-6.25%)
Sep 20, 2021 0.0063 0.0064 0.0059 0.0064 1,778,832 +0.00(+0.00%)
Sep 17, 2021 0.0057 0.0064 0.0054 0.0064 2,594,569 +0.00(+8.47%)
Sep 16, 2021 0.0054 0.0059 0.0053 0.0059 1,704,193 +0.00(+3.51%)
Sep 15, 2021 0.0050 0.0058 0.0046 0.0057 2,313,997 +0.00(+14.00%)
Sep 14, 2021 0.0047 0.0050 0.0047 0.0050 1,050,385 +0.00(+0.00%)
Sep 13, 2021 0.0045 0.0050 0.0042 0.0050 3,806,578 +0.00(+2.04%)
Sep 10, 2021 0.0042 0.0049 0.0042 0.0049 3,356,351 +0.00(+19.51%)
Sep 09, 2021 0.0038 0.0041 0.0035 0.0041 2,685,805 +0.00(+5.13%)
Sep 08, 2021 0.0040 0.0040 0.0039 0.0039 122,600 +0.00(+0.00%)
Sep 07, 2021 0.0041 0.0041 0.0038 0.0039 285,950 -0.00(-7.14%)
Sep 03, 2021 0.0038 0.0042 0.0038 0.0042 739,225 +0.00(+7.69%)
Sep 02, 2021 0.0043 0.0043 0.0038 0.0039 365,000 -0.00(-9.30%)
Sep 01, 2021 0.0038 0.0049 0.0036 0.0043 5,967,969 +0.00(+19.44%)
Aug 31, 2021 0.0038 0.0039 0.0035 0.0036 515,000 -0.00(-5.26%)
Aug 30, 2021 0.0037 0.0038 0.0037 0.0038 173,000 +0.00(+0.00%)
Aug 27, 2021 0.0037 0.0038 0.0037 0.0038 55,271 +0.00(+0.00%)
Aug 26, 2021 0.0040 0.0040 0.0037 0.0038 1,673,941 -0.00(-2.56%)
Aug 25, 2021 0.0036 0.0039 0.0036 0.0039 34,355 +0.00(+8.33%)
Aug 24, 2021 0.0036 0.0039 0.0036 0.0036 558,040 +0.00(+0.00%)
Aug 23, 2021 0.0038 0.0038 0.0036 0.0036 375,000 +0.00(+0.00%)
Aug 20, 2021 0.0037 0.0038 0.0036 0.0036 157,000 +0.00(+0.00%)
Aug 19, 2021 0.0037 0.0038 0.0035 0.0036 1,004,409 -0.00(-10.00%)
Aug 18, 2021 0.0036 0.0042 0.0036 0.0040 686,404 +0.00(+5.26%)
Aug 17, 2021 0.0044 0.0046 0.0036 0.0038 992,731 -0.00(-7.32%)
Aug 16, 2021 0.0036 0.0042 0.0036 0.0041 357,500 +0.00(+5.13%)
Aug 13, 2021 0.0040 0.0043 0.0036 0.0039 4,711,437 -0.00(-4.88%)
Aug 12, 2021 0.0044 0.0044 0.0038 0.0041 2,553,578 +0.00(+7.89%)
Aug 11, 2021 0.0048 0.0048 0.0038 0.0038 966,050 -0.00(-20.83%)
Aug 10, 2021 0.0049 0.0053 0.0048 0.0048 705,466 -0.00(-2.04%)
Aug 09, 2021 0.0044 0.0050 0.0041 0.0049 4,725,355 +0.00(+11.36%)
Aug 06, 2021 0.0053 0.0053 0.0040 0.0044 8,903,683 -0.00(-12.00%)
Aug 05, 2021 0.0069 0.0103 0.0048 0.0050 67,075,248 +0.00(+13.64%)
Aug 04, 2021 0.0052 0.0052 0.0040 0.0044 966,800 -0.00(-13.73%)
Aug 03, 2021 0.0038 0.0051 0.0037 0.0051 977,183 +0.00(+34.21%)
Aug 02, 2021 0.0034 0.0040 0.0033 0.0038 1,497,525 +0.00(+11.76%)
Jul 30, 2021 0.0039 0.0039 0.0030 0.0034 1,212,015 -0.00(-12.82%)
Jul 29, 2021 0.0039 0.0039 0.0039 0.0039 2,102 +0.00(+2.63%)
Jul 28, 2021 0.0040 0.0040 0.0032 0.0038 1,743,170 -0.00(-7.32%)
Jul 27, 2021 0.0040 0.0041 0.0038 0.0041 301,150 +0.00(+2.50%)
Jul 26, 2021 0.0040 0.0042 0.0038 0.0040 215,055 -0.00(-2.44%)
Jul 23, 2021 0.0042 0.0042 0.0038 0.0041 452,500 +0.00(+0.00%)
Jul 22, 2021 0.0044 0.0044 0.0039 0.0041 12,699 +0.00(+5.13%)
Jul 21, 2021 0.0041 0.0044 0.0037 0.0039 895,398 -0.00(-11.36%)
Jul 20, 2021 0.0039 0.0044 0.0037 0.0044 1,663,465 +0.00(+4.76%)
Jul 19, 2021 0.0042 0.0042 0.0039 0.0042 428,567 +0.00(+5.00%)
Jul 16, 2021 0.0039 0.0043 0.0039 0.0040 267,000 -0.00(-2.44%)
Jul 15, 2021 0.0031 0.0041 0.0031 0.0041 1,855,609 +0.00(+0.00%)
Jul 14, 2021 0.0043 0.0045 0.0030 0.0041 2,433,960 -0.00(-4.65%)
Jul 13, 2021 0.0045 0.0045 0.0042 0.0043 168,400 -0.00(-6.52%)
Jul 12, 2021 0.0044 0.0047 0.0042 0.0046 197,833 +0.00(+0.00%)
Jul 09, 2021 0.0049 0.0049 0.0042 0.0046 783,200 -0.00(-6.12%)
Jul 08, 2021 0.0044 0.0050 0.0043 0.0049 632,699 +0.00(+4.26%)
Jul 07, 2021 0.0045 0.0049 0.0043 0.0047 564,465 +0.00(+6.82%)
Jul 06, 2021 0.0043 0.0045 0.0043 0.0044 488,945 +0.00(+0.00%)
Jul 02, 2021 0.0047 0.0047 0.0040 0.0044 8,080,515 -0.00(-6.38%)
Jul 01, 2021 0.0048 0.0048 0.0042 0.0047 2,445,450 -0.00(-4.08%)
Jun 30, 2021 0.0050 0.0052 0.0049 0.0049 149,775 -0.00(-2.00%)
Jun 29, 2021 0.0048 0.0052 0.0047 0.0050 1,173,452 -0.00(-3.85%)
Jun 28, 2021 0.0055 0.0056 0.0046 0.0052 1,696,562 -0.00(-7.14%)
Jun 25, 2021 0.0057 0.0058 0.0055 0.0056 312,030 -0.00(-6.67%)
Jun 24, 2021 0.0049 0.0065 0.0042 0.0060 4,502,482 +0.00(+25.00%)
Jun 23, 2021 0.0044 0.0054 0.0042 0.0048 3,499,033 +0.00(+6.67%)
Jun 22, 2021 0.0049 0.0050 0.0043 0.0045 2,471,453 -0.00(-6.25%)
Jun 21, 2021 0.0055 0.0056 0.0041 0.0048 5,609,223 -0.00(-9.43%)
Jun 18, 2021 0.0062 0.0064 0.0049 0.0053 6,444,966 -0.00(-13.11%)
Jun 17, 2021 0.0078 0.0136 0.0058 0.0061 69,163,928 +0.00(+27.08%)
Jun 16, 2021 0.0060 0.0062 0.0044 0.0048 2,395,920 -0.00(-14.29%)
Jun 15, 2021 0.0065 0.0069 0.0053 0.0056 1,516,046 -0.00(-18.84%)
Jun 14, 2021 0.0064 0.0072 0.0049 0.0069 5,109,140 +0.00(+16.95%)
Jun 11, 2021 0.0070 0.0070 0.0059 0.0059 1,063,799 -0.00(-18.06%)
Jun 10, 2021 0.0069 0.0075 0.0067 0.0072 1,367,449 -0.00(-4.00%)
Jun 09, 2021 0.0074 0.0076 0.0065 0.0075 262,192 +0.00(+4.17%)
Jun 08, 2021 0.0068 0.0076 0.0059 0.0072 584,788 +0.00(+4.35%)
Jun 07, 2021 0.0070 0.0075 0.0061 0.0069 364,400 -0.00(-11.54%)
Jun 04, 2021 0.0073 0.0078 0.0061 0.0078 1,077,301 -0.00(-1.27%)
Jun 03, 2021 0.0074 0.0080 0.0066 0.0079 256,200 +0.00(+8.22%)
Jun 02, 2021 0.0077 0.0089 0.0066 0.0073 379,890 -0.00(-5.19%)
Jun 01, 2021 0.0069 0.0088 0.0060 0.0077 1,361,743 +0.00(+6.94%)
May 28, 2021 0.0078 0.0078 0.0069 0.0072 128,180 -0.00(-4.00%)
May 27, 2021 0.0069 0.0076 0.0069 0.0075 123,480 -0.00(-3.85%)
May 26, 2021 0.0072 0.0079 0.0069 0.0078 217,592 +0.00(+9.86%)
May 25, 2021 0.0067 0.0079 0.0067 0.0071 699,634 +0.00(+7.58%)
May 24, 2021 0.0069 0.0069 0.0060 0.0066 553,121 -0.00(-4.35%)
May 21, 2021 0.0059 0.0069 0.0059 0.0069 199,260 +0.00(+13.11%)
May 20, 2021 0.0061 0.0065 0.0055 0.0061 926,210 +0.00(+0.00%)
May 19, 2021 0.0059 0.0064 0.0057 0.0061 396,201 +0.00(+1.67%)
May 18, 2021 0.0062 0.0063 0.0058 0.0060 268,928 +0.00(+0.00%)
May 17, 2021 0.0065 0.0069 0.0052 0.0060 1,509,777 -0.00(-7.69%)
May 14, 2021 0.0040 0.0065 0.0038 0.0065 7,102,674 +0.00(+51.16%)
May 13, 2021 0.0045 0.0048 0.0029 0.0043 2,248,364 -0.00(-6.52%)
May 12, 2021 0.0047 0.0048 0.0043 0.0046 389,361 -0.00(-2.13%)
May 11, 2021 0.0053 0.0058 0.0042 0.0047 2,453,543 -0.00(-12.96%)
May 10, 2021 0.0059 0.0061 0.0052 0.0054 137,747 -0.00(-6.90%)
May 07, 2021 0.0056 0.0060 0.0056 0.0058 110,300 +0.00(+0.00%)
May 06, 2021 0.0059 0.0060 0.0055 0.0058 259,534 -0.00(-1.69%)
May 05, 2021 0.0058 0.0060 0.0056 0.0059 301,974 +0.00(+1.72%)
May 04, 2021 0.0065 0.0065 0.0054 0.0058 888,221 -0.00(-7.94%)
May 03, 2021 0.0056 0.0075 0.0054 0.0063 1,673,265 +0.00(+12.50%)
Apr 30, 2021 0.0053 0.0057 0.0053 0.0056 503,800 +0.00(+3.70%)
Apr 29, 2021 0.0056 0.0061 0.0051 0.0054 301,873 -0.00(-3.57%)
Apr 28, 2021 0.0053 0.0057 0.0053 0.0056 475,000 +0.00(+3.70%)
Apr 27, 2021 0.0059 0.0059 0.0051 0.0054 879,574 -0.00(-8.47%)
Apr 26, 2021 0.0057 0.0063 0.0057 0.0059 92,600 +0.00(+3.51%)
Apr 23, 2021 0.0056 0.0057 0.0054 0.0057 172,700 +0.00(+0.00%)
Apr 22, 2021 0.0055 0.0059 0.0054 0.0057 580,200 +0.00(+3.64%)
Apr 21, 2021 0.0052 0.0055 0.0050 0.0055 685,311 +0.00(+0.00%)
Apr 20, 2021 0.0050 0.0055 0.0050 0.0055 262,269 +0.00(+5.77%)
Apr 19, 2021 0.0060 0.0060 0.0050 0.0052 1,125,721 -0.00(-5.45%)
Apr 16, 2021 0.0060 0.0060 0.0053 0.0055 2,401,700 -0.00(-8.33%)
Apr 15, 2021 0.0061 0.0062 0.0057 0.0060 1,274,754 -0.00(-3.23%)
Apr 14, 2021 0.0060 0.0073 0.0059 0.0062 1,803,574 -0.00(-4.62%)
Apr 13, 2021 0.0065 0.0068 0.0058 0.0065 1,496,256 -0.00(-1.52%)
Apr 12, 2021 0.0067 0.0067 0.0050 0.0066 156,167 -0.00(-2.94%)
Apr 09, 2021 0.0072 0.0072 0.0066 0.0068 362,100 -0.00(-4.23%)
Apr 08, 2021 0.0073 0.0074 0.0068 0.0071 1,073,226 -0.00(-4.05%)
Apr 07, 2021 0.0074 0.0074 0.0062 0.0074 2,086,644 +0.00(+8.82%)
Apr 06, 2021 0.0065 0.0074 0.0065 0.0068 1,584,708 +0.00(+6.25%)
Apr 05, 2021 0.0055 0.0069 0.0055 0.0064 1,829,694 +0.00(+12.28%)
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.