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

Mainz Biomed N.V. - Ordinary Shares (NQ: MYNZ )

0.5717 +0.0089 (+1.58%)
Streaming Delayed Price Updated: 3:50 PM 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 24, 2024 0.5600 0.5800 0.5501 0.5717 83,619 +0.01(+1.58%)
May 23, 2024 0.5900 0.6000 0.5608 0.5628 41,383 -0.02(-3.79%)
May 22, 2024 0.5736 0.6195 0.5600 0.5850 183,796 +0.00(+0.69%)
May 21, 2024 0.6235 0.6505 0.5700 0.5810 201,515 -0.04(-6.06%)
May 20, 2024 0.6411 0.7050 0.6105 0.6185 226,924 -0.06(-9.03%)
May 17, 2024 0.6299 0.7100 0.6200 0.6799 83,670 +0.04(+5.90%)
May 16, 2024 0.6322 0.6849 0.6016 0.6420 269,194 +0.00(+0.63%)
May 15, 2024 0.6310 0.6489 0.6100 0.6380 226,141 +0.01(+1.51%)
May 14, 2024 0.7000 0.7050 0.6000 0.6285 218,333 -0.04(-6.19%)
May 13, 2024 0.6800 0.7000 0.6651 0.6700 37,779 +0.01(+1.52%)
May 10, 2024 0.6440 0.6698 0.6437 0.6600 56,646 +0.00(+0.15%)
May 09, 2024 0.7200 0.7487 0.6500 0.6590 171,932 -0.06(-8.47%)
May 08, 2024 0.7800 0.7970 0.7049 0.7200 188,996 -0.06(-8.19%)
May 07, 2024 0.7601 0.8000 0.7000 0.7842 308,369 +0.04(+5.97%)
May 06, 2024 0.7400 0.7950 0.7400 0.7400 63,346 +0.00(+0.45%)
May 03, 2024 0.7909 0.7950 0.7200 0.7367 169,564 -0.03(-3.71%)
May 02, 2024 0.7850 0.8150 0.7510 0.7651 194,251 +0.02(+2.01%)
May 01, 2024 0.8800 0.8800 0.7352 0.7500 140,530 -0.13(-14.76%)
Apr 30, 2024 0.8790 0.9000 0.8670 0.8799 45,121 +0.01(+1.49%)
Apr 29, 2024 0.8179 0.9105 0.7900 0.8670 347,339 +0.05(+5.98%)
Apr 26, 2024 0.8500 0.8794 0.7800 0.8181 309,587 -0.04(-4.52%)
Apr 25, 2024 1.000 1.080 0.8100 0.8568 1,085,004 -0.04(-4.66%)
Apr 24, 2024 0.8880 0.9000 0.8578 0.8987 64,814 +0.03(+3.42%)
Apr 23, 2024 0.9000 0.9278 0.8500 0.8690 75,943 -0.00(-0.17%)
Apr 22, 2024 0.9000 0.9400 0.8600 0.8705 66,374 -0.03(-3.81%)
Apr 19, 2024 0.8900 0.9500 0.8800 0.9050 62,539 +0.00(+0.11%)
Apr 18, 2024 0.9200 0.9400 0.9000 0.9040 52,049 -0.03(-2.92%)
Apr 17, 2024 0.9000 0.9750 0.9000 0.9312 22,575 -0.02(-2.33%)
Apr 16, 2024 0.9500 0.9800 0.9200 0.9534 25,856 -0.03(-2.71%)
Apr 15, 2024 1.000 1.000 0.9500 0.9800 57,633 +0.01(+1.03%)
Apr 12, 2024 1.000 1.040 0.9700 0.9700 77,933 -0.03(-3.48%)
Apr 11, 2024 1.030 1.040 0.9951 1.005 66,740 -0.05(-4.29%)
Apr 10, 2024 1.040 1.080 0.9911 1.050 89,438 +0.06(+6.06%)
Apr 09, 2024 1.090 1.130 0.9900 0.9900 103,755 -0.09(-8.33%)
Apr 08, 2024 1.080 1.090 1.055 1.080 31,088 -0.01(-0.92%)
Apr 05, 2024 1.060 1.120 1.010 1.090 50,958 +0.01(+0.93%)
Apr 04, 2024 1.060 1.130 1.010 1.080 63,524 +0.00(+0.00%)
Apr 03, 2024 1.110 1.130 1.040 1.080 59,963 -0.05(-4.42%)
Apr 02, 2024 1.020 1.130 0.9800 1.130 134,025 +0.11(+10.78%)
Apr 01, 2024 1.060 1.060 1.000 1.020 16,538 -0.01(-0.97%)
Mar 28, 2024 1.030 1.030 1.007 1.030 35,959 +0.04(+4.03%)
Mar 27, 2024 1.010 1.017 0.9900 0.9901 15,850 -0.02(-1.97%)
Mar 26, 2024 1.020 1.050 0.9520 1.010 54,158 -0.02(-1.94%)
Mar 25, 2024 1.040 1.065 1.020 1.030 22,809 +0.00(+0.00%)
Mar 22, 2024 1.060 1.070 1.010 1.030 15,317 -0.02(-1.50%)
Mar 21, 2024 1.100 1.100 1.040 1.046 44,964 -0.04(-4.06%)
Mar 20, 2024 1.000 1.100 1.000 1.090 53,562 +0.06(+5.83%)
Mar 19, 2024 1.030 1.100 0.9800 1.030 75,913 +0.03(+3.00%)
Mar 18, 2024 0.9800 1.080 0.9800 1.000 73,275 -0.04(-3.85%)
Mar 15, 2024 1.070 1.070 0.9800 1.040 33,587 +0.02(+1.96%)
Mar 14, 2024 1.070 1.070 0.9800 1.020 96,547 -0.01(-0.97%)
Mar 13, 2024 1.070 1.070 1.000 1.030 32,641 -0.04(-3.74%)
Mar 12, 2024 1.100 1.140 1.000 1.070 135,538 +0.01(+0.94%)
Mar 11, 2024 1.000 1.089 0.9800 1.060 123,442 +0.09(+8.84%)
Mar 08, 2024 0.9552 1.000 0.9304 0.9739 40,147 +0.03(+3.41%)
Mar 07, 2024 0.9800 1.030 0.9021 0.9418 132,924 -0.03(-3.34%)
Mar 06, 2024 1.030 1.030 0.9010 0.9743 111,373 +0.04(+4.76%)
Mar 05, 2024 0.9200 0.9437 0.8721 0.9300 78,392 +0.04(+4.49%)
Mar 04, 2024 0.9000 0.9200 0.8614 0.8900 62,243 -0.04(-4.40%)
Mar 01, 2024 0.8900 0.9310 0.8546 0.9310 169,641 +0.05(+5.29%)
Feb 29, 2024 0.9500 0.9585 0.8810 0.8842 94,759 -0.04(-4.42%)
Feb 28, 2024 0.9000 0.9400 0.8910 0.9251 77,457 +0.02(+2.70%)
Feb 27, 2024 0.9600 0.9600 0.8915 0.9008 109,277 -0.05(-5.70%)
Feb 26, 2024 1.000 1.020 0.9040 0.9552 114,192 +0.02(+2.16%)
Feb 23, 2024 0.9833 0.9833 0.9000 0.9350 172,676 -0.02(-1.71%)
Feb 22, 2024 1.030 1.030 0.9500 0.9513 112,908 -0.03(-2.93%)
Feb 21, 2024 1.010 1.040 0.9700 0.9800 47,053 -0.03(-2.97%)
Feb 20, 2024 1.030 1.030 0.9700 1.010 34,364 +0.00(+0.00%)
Feb 16, 2024 1.000 1.020 0.9540 1.010 39,653 +0.01(+1.00%)
Feb 15, 2024 1.050 1.050 0.9634 1.000 55,663 -0.02(-1.96%)
Feb 14, 2024 1.020 1.030 1.000 1.020 38,472 +0.02(+2.00%)
Feb 13, 2024 1.000 1.050 1.000 1.000 50,995 -0.02(-1.96%)
Feb 12, 2024 1.050 1.070 1.010 1.020 48,994 -0.05(-4.67%)
Feb 09, 2024 1.190 1.220 0.9512 1.070 365,056 -0.08(-6.96%)
Feb 08, 2024 0.9200 1.150 0.9200 1.150 246,782 +0.23(+25.41%)
Feb 07, 2024 0.9000 0.9400 0.8700 0.9170 147,075 +0.04(+4.20%)
Feb 06, 2024 0.9300 0.9272 0.8500 0.8800 80,161 -0.00(-0.26%)
Feb 05, 2024 0.9485 0.9485 0.8800 0.8823 77,408 +0.01(+0.83%)
Feb 02, 2024 0.9500 0.9500 0.8500 0.8750 291,655 -0.07(-7.89%)
Feb 01, 2024 0.9600 0.9900 0.9500 0.9500 31,445 -0.02(-2.06%)
Jan 31, 2024 1.020 1.040 0.9500 0.9700 97,506 -0.04(-4.02%)
Jan 30, 2024 1.020 1.050 1.010 1.011 50,779 -0.01(-0.92%)
Jan 29, 2024 1.010 1.040 1.000 1.020 56,355 +0.00(+0.00%)
Jan 26, 2024 1.010 1.050 1.000 1.020 85,955 +0.00(+0.00%)
Jan 25, 2024 1.020 1.051 1.000 1.020 89,616 -0.04(-3.77%)
Jan 24, 2024 1.030 1.090 0.9950 1.060 169,644 +0.01(+0.95%)
Jan 23, 2024 1.040 1.060 1.010 1.050 51,939 -0.03(-2.78%)
Jan 22, 2024 1.070 1.095 1.010 1.080 102,733 +0.00(+0.00%)
Jan 19, 2024 1.190 1.190 1.050 1.080 58,348 +0.01(+0.93%)
Jan 18, 2024 1.070 1.110 1.050 1.070 80,561 -0.02(-1.83%)
Jan 17, 2024 1.140 1.140 1.070 1.090 58,195 -0.09(-7.63%)
Jan 16, 2024 1.200 1.190 1.100 1.180 82,833 -0.02(-1.26%)
Jan 12, 2024 1.190 1.220 1.110 1.195 73,004 +0.03(+2.14%)
Jan 11, 2024 1.170 1.190 1.130 1.170 60,121 -0.02(-1.68%)
Jan 10, 2024 1.200 1.200 1.119 1.190 126,910 +0.09(+8.18%)
Jan 09, 2024 1.170 1.180 1.060 1.100 169,157 -0.05(-4.35%)
Jan 08, 2024 1.150 1.160 1.100 1.150 66,222 +0.03(+2.68%)
Jan 05, 2024 1.120 1.130 1.090 1.120 39,855 +0.05(+4.67%)
Jan 04, 2024 1.150 1.170 1.050 1.070 97,362 -0.08(-6.96%)
Jan 03, 2024 1.160 1.170 1.140 1.150 32,906 -0.02(-1.71%)
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.