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

Nxgen Brands Inc (OP: NXGB )

N/A UNCHANGED
Last Price Updated: 9:31 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 (%)
Oct 30, 2020 0.1530 0.2025 0.0500 0.2025 13,300 -0.05(-19.00%)
Oct 29, 2020 0.1457 0.2500 0.1457 0.2500 500 -0.03(-10.71%)
Oct 28, 2020 0.2900 0.2900 0.2800 0.2800 2,550 +0.14(+100.00%)
Oct 27, 2020 0.1400 0.1400 0.1400 0.1400 100 -0.14(-50.88%)
Oct 23, 2020 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Oct 22, 2020 0.1400 0.2950 0.1400 0.2950 1,220 +0.00(+0.00%)
Oct 21, 2020 0.2950 0.2950 0.2950 60 +0.00(+0.00%)
Oct 20, 2020 0.1400 0.2950 0.1400 0.2950 5,400 +0.04(+18.00%)
Oct 16, 2020 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Oct 15, 2020 0.2300 0.2300 0.1850 0.2100 5,600 +0.00(+0.00%)
Oct 14, 2020 0.2000 0.2150 0.2000 0.2100 4,000 +0.00(+0.00%)
Oct 13, 2020 0.1850 0.2100 0.1850 0.2100 600 +0.01(+5.00%)
Oct 12, 2020 0.2275 0.2275 0.1600 0.2000 6,200 -0.04(-16.67%)
Oct 08, 2020 0.2400 0.2400 0.2400 0 +0.07(+37.14%)
Oct 07, 2020 0.2200 0.2200 0.1550 0.1750 35,472 -0.05(-20.45%)
Oct 06, 2020 0.2080 0.2950 0.2080 0.2200 33,000 +0.01(+6.02%)
Oct 05, 2020 0.2000 0.2100 0.2000 0.2075 1,740 -0.03(-13.54%)
Oct 02, 2020 0.2450 0.2450 0.2400 0.2400 2,900 -0.02(-7.69%)
Oct 01, 2020 0.2400 0.2800 0.2400 0.2600 1,700 -0.02(-6.34%)
Sep 30, 2020 0.2000 0.3300 0.2000 0.2776 17,170 +0.03(+11.04%)
Sep 25, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 24, 2020 0.2000 0.2500 0.1829 0.2500 3,300 +0.02(+6.38%)
Sep 23, 2020 0.2350 0.2350 0.2350 60 +0.00(+0.00%)
Sep 22, 2020 0.2099 0.2350 0.2099 0.2350 5,057 +0.03(+11.96%)
Sep 18, 2020 0.2099 0.2099 0.2099 0 -0.03(-12.51%)
Sep 17, 2020 0.2000 0.2399 0.1809 0.2399 5,555 +0.00(+0.00%)
Sep 15, 2020 0.2399 0.2399 0.2399 0 +0.01(+4.30%)
Sep 14, 2020 0.2500 0.2500 0.2010 0.2300 9,539 -0.03(-11.54%)
Sep 11, 2020 0.2600 0.2700 0.2000 0.2600 10,200 +0.00(+0.00%)
Sep 10, 2020 0.1810 0.2800 0.1810 0.2600 5,523 -0.04(-13.33%)
Sep 09, 2020 0.2900 0.3000 0.2405 0.3000 1,626 +0.00(+0.00%)
Sep 08, 2020 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Sep 04, 2020 0.3000 0.3000 0.1860 0.3000 11,700 +0.00(+0.00%)
Sep 03, 2020 0.2455 0.3000 0.2455 0.3000 1,009 +0.00(+0.00%)
Sep 02, 2020 0.3700 0.3700 0.2010 0.3000 22,011 -0.05(-14.89%)
Sep 01, 2020 0.3700 0.3700 0.3525 0.3525 13,180 -0.02(-4.73%)
Aug 31, 2020 0.3700 0.3700 0.3700 0.3700 143 +0.00(+0.03%)
Aug 28, 2020 0.3300 0.4000 0.3300 0.3699 1,500 -0.02(-5.15%)
Aug 27, 2020 0.4000 0.4050 0.3300 0.3900 16,536 +0.06(+18.15%)
Aug 26, 2020 0.4000 0.4900 0.3300 0.3301 20,400 -0.07(-17.48%)
Aug 25, 2020 0.3000 0.4000 0.3000 0.4000 19,557 +0.00(+0.00%)
Aug 24, 2020 0.4000 0.4000 0.4000 0.4000 4,500 -0.02(-4.76%)
Aug 21, 2020 0.4200 0.4200 0.4070 0.4200 1,300 +0.02(+5.00%)
Aug 20, 2020 0.4100 0.4250 0.4000 0.4000 21,248 +0.01(+2.56%)
Aug 19, 2020 0.4000 0.4224 0.3450 0.3900 35,250 -0.04(-10.32%)
Aug 18, 2020 0.4000 0.4350 0.4000 0.4349 23,184 +0.01(+2.33%)
Aug 17, 2020 0.4400 0.4700 0.3900 0.4250 53,410 +0.03(+7.59%)
Aug 14, 2020 0.4400 0.4400 0.3000 0.3950 50,600 +0.02(+5.36%)
Aug 13, 2020 0.3999 0.3999 0.3000 0.3749 6,600 -0.02(-3.85%)
Aug 12, 2020 0.2500 0.4700 0.2300 0.3899 67,095 -0.05(-11.39%)
Aug 11, 2020 0.4250 0.4400 0.4200 0.4400 4,758 +0.00(+0.00%)
Aug 10, 2020 0.3500 0.4900 0.1300 0.4400 381,500 +0.09(+25.71%)
Aug 07, 2020 0.3800 0.3900 0.3000 0.3500 18,800 -0.04(-10.26%)
Aug 06, 2020 0.3400 0.3900 0.3400 0.3900 2,073 +0.01(+1.30%)
Aug 05, 2020 0.3300 0.3900 0.3100 0.3850 7,138 -0.01(-1.28%)
Aug 04, 2020 0.3700 0.3900 0.3700 0.3900 455 +0.02(+5.41%)
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.