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

Tilt Holdings Inc (OP: TLLTF )

0.0315 -0.0010 (-3.08%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 10, 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 28, 2021 0.5400 0.5508 0.5231 0.5311 379,493 -0.01(-1.58%)
May 27, 2021 0.5272 0.5507 0.5050 0.5396 1,071,051 +0.02(+4.78%)
May 26, 2021 0.5211 0.5500 0.5000 0.5150 972,030 +0.01(+1.92%)
May 25, 2021 0.4800 0.5195 0.4726 0.5053 374,533 -0.00(-0.92%)
May 24, 2021 0.4875 0.5145 0.4700 0.5100 444,281 +0.04(+8.51%)
May 21, 2021 0.4600 0.4841 0.4543 0.4700 247,815 +0.01(+2.17%)
May 20, 2021 0.4610 0.4610 0.4389 0.4600 230,016 +0.00(+0.52%)
May 19, 2021 0.4950 0.5000 0.4505 0.4576 243,972 -0.03(-5.26%)
May 18, 2021 0.4900 0.4976 0.4800 0.4830 189,590 -0.00(-0.21%)
May 17, 2021 0.4400 0.4850 0.4364 0.4840 394,257 +0.03(+6.51%)
May 14, 2021 0.4305 0.4600 0.4300 0.4544 321,096 +0.02(+5.67%)
May 13, 2021 0.4807 0.5000 0.4038 0.4300 959,426 -0.05(-10.42%)
May 12, 2021 0.4657 0.4850 0.4657 0.4800 305,888 +0.00(+0.00%)
May 11, 2021 0.4780 0.4950 0.4500 0.4800 397,315 -0.02(-4.00%)
May 10, 2021 0.4800 0.5045 0.4775 0.5000 622,711 -0.00(-0.52%)
May 07, 2021 0.5000 0.5250 0.4936 0.5026 733,086 -0.02(-3.81%)
May 06, 2021 0.5400 0.5496 0.5166 0.5225 252,002 -0.02(-3.20%)
May 05, 2021 0.5221 0.5500 0.5221 0.5398 268,282 +0.00(+0.52%)
May 04, 2021 0.5602 0.5602 0.5278 0.5370 98,124 -0.00(-0.56%)
May 03, 2021 0.5269 0.5540 0.5200 0.5400 199,896 +0.01(+1.89%)
Apr 30, 2021 0.5204 0.5449 0.5200 0.5300 140,700 +0.01(+1.92%)
Apr 29, 2021 0.5300 0.5600 0.5200 0.5200 365,937 -0.01(-1.89%)
Apr 28, 2021 0.5323 0.5424 0.5108 0.5300 424,584 +0.01(+1.92%)
Apr 27, 2021 0.5100 0.5350 0.5100 0.5200 116,183 +0.00(+0.81%)
Apr 26, 2021 0.5100 0.5300 0.5100 0.5158 191,630 +0.01(+1.66%)
Apr 23, 2021 0.5520 0.5520 0.4900 0.5074 191,300 +0.01(+1.28%)
Apr 22, 2021 0.4940 0.5304 0.4940 0.5010 132,311 +0.00(+0.20%)
Apr 21, 2021 0.4900 0.5212 0.4900 0.5000 176,086 +0.00(+0.00%)
Apr 20, 2021 0.5298 0.5350 0.4931 0.5000 289,711 -0.02(-3.66%)
Apr 19, 2021 0.5300 0.5611 0.5153 0.5190 358,505 -0.02(-4.56%)
Apr 16, 2021 0.5550 0.5600 0.5280 0.5438 522,900 -0.01(-2.02%)
Apr 15, 2021 0.5320 0.5799 0.5320 0.5550 611,055 -0.00(-0.73%)
Apr 14, 2021 0.5286 0.5672 0.5286 0.5591 329,741 +0.02(+3.92%)
Apr 13, 2021 0.5470 0.5480 0.5200 0.5380 321,307 +0.02(+3.26%)
Apr 12, 2021 0.5462 0.5500 0.5174 0.5210 342,749 -0.01(-2.53%)
Apr 09, 2021 0.5035 0.5460 0.5035 0.5345 409,900 +0.01(+2.24%)
Apr 08, 2021 0.5100 0.5253 0.5010 0.5228 300,802 +0.02(+4.56%)
Apr 07, 2021 0.5175 0.5300 0.5000 0.5000 293,741 -0.02(-3.77%)
Apr 06, 2021 0.5650 0.5650 0.5196 0.5196 737,627 -0.03(-4.66%)
Apr 05, 2021 0.5400 0.5650 0.5400 0.5450 283,269 -0.01(-1.45%)
Apr 01, 2021 0.5500 0.5585 0.5300 0.5530 181,600 +0.00(+0.73%)
Mar 31, 2021 0.4885 0.5490 0.4800 0.5490 651,382 +0.05(+10.24%)
Mar 30, 2021 0.4981 0.5027 0.4740 0.4980 616,620 -0.00(-0.46%)
Mar 29, 2021 0.5309 0.5309 0.4926 0.5003 304,061 -0.01(-1.81%)
Mar 26, 2021 0.5035 0.5350 0.4900 0.5095 254,100 +0.00(+0.49%)
Mar 25, 2021 0.5271 0.5271 0.4904 0.5070 613,832 -0.02(-3.89%)
Mar 24, 2021 0.5400 0.5489 0.5100 0.5275 446,580 -0.01(-2.01%)
Mar 23, 2021 0.5751 0.5850 0.5315 0.5383 354,870 -0.03(-5.03%)
Mar 22, 2021 0.6000 0.6100 0.5668 0.5668 374,699 -0.02(-4.21%)
Mar 19, 2021 0.5959 0.6000 0.5500 0.5917 441,600 +0.02(+4.36%)
Mar 18, 2021 0.5963 0.6100 0.5600 0.5670 452,793 -0.01(-1.70%)
Mar 17, 2021 0.5803 0.5900 0.5600 0.5768 391,236 -0.01(-2.24%)
Mar 16, 2021 0.6200 0.6200 0.5793 0.5900 343,340 -0.03(-4.45%)
Mar 15, 2021 0.5620 0.6255 0.5620 0.6175 679,239 +0.04(+6.83%)
Mar 12, 2021 0.6000 0.6000 0.5620 0.5780 486,400 -0.02(-2.86%)
Mar 11, 2021 0.6098 0.6100 0.5710 0.5950 505,694 -0.02(-2.46%)
Mar 10, 2021 0.5800 0.6100 0.5400 0.6100 740,835 +0.04(+7.22%)
Mar 09, 2021 0.5462 0.5876 0.5311 0.5689 352,673 +0.03(+6.12%)
Mar 08, 2021 0.5008 0.5500 0.4948 0.5361 315,004 +0.03(+6.43%)
Mar 05, 2021 0.5300 0.5500 0.4800 0.5037 1,376,400 -0.03(-6.38%)
Mar 04, 2021 0.5806 0.6150 0.4950 0.5380 1,211,226 -0.06(-10.78%)
Mar 03, 2021 0.5820 0.6102 0.5798 0.6030 695,815 +0.01(+2.20%)
Mar 02, 2021 0.6000 0.6018 0.5800 0.5900 438,912 +0.02(+2.79%)
Mar 01, 2021 0.5733 0.6020 0.5500 0.5740 496,602 +0.02(+4.36%)
Feb 26, 2021 0.5780 0.5849 0.5280 0.5500 599,700 -0.01(-2.31%)
Feb 25, 2021 0.5496 0.5940 0.5496 0.5630 957,184 +0.01(+2.16%)
Feb 24, 2021 0.5534 0.5780 0.5325 0.5511 686,045 +0.01(+1.12%)
Feb 23, 2021 0.6118 0.6118 0.4757 0.5450 2,209,060 -0.06(-9.32%)
Feb 22, 2021 0.6730 0.6730 0.6000 0.6010 1,389,507 -0.03(-4.22%)
Feb 19, 2021 0.6731 0.6731 0.6140 0.6275 517,500 +0.01(+2.03%)
Feb 18, 2021 0.6225 0.6624 0.6100 0.6150 1,470,132 -0.01(-1.60%)
Feb 17, 2021 0.6299 0.6600 0.6202 0.6250 1,101,132 -0.01(-0.79%)
Feb 16, 2021 0.6384 0.6825 0.5900 0.6300 1,996,429 +0.01(+0.80%)
Feb 12, 2021 0.5932 0.6681 0.5700 0.6250 2,515,400 +0.01(+0.84%)
Feb 11, 2021 0.7500 0.7500 0.6120 0.6198 2,839,078 -0.06(-8.99%)
Feb 10, 2021 0.6358 0.7250 0.5888 0.6810 3,351,799 +0.02(+2.41%)
Feb 09, 2021 0.6800 0.6800 0.6264 0.6650 1,649,258 +0.04(+5.66%)
Feb 08, 2021 0.5614 0.6349 0.5600 0.6294 2,380,631 +0.08(+13.88%)
Feb 05, 2021 0.5300 0.5796 0.5300 0.5527 1,267,300 +0.02(+4.24%)
Feb 04, 2021 0.5470 0.5470 0.5000 0.5302 779,107 +0.01(+2.36%)
Feb 03, 2021 0.4930 0.5513 0.4900 0.5180 1,985,999 +0.02(+4.27%)
Feb 02, 2021 0.4641 0.5030 0.4170 0.4968 1,348,249 +0.04(+9.28%)
Feb 01, 2021 0.4330 0.4580 0.3910 0.4546 670,899 +0.04(+9.54%)
Jan 29, 2021 0.4200 0.4330 0.4100 0.4150 586,500 +0.01(+1.24%)
Jan 28, 2021 0.4275 0.4400 0.3911 0.4099 1,103,004 -0.00(-0.22%)
Jan 27, 2021 0.4300 0.4600 0.4000 0.4108 1,358,485 -0.04(-8.51%)
Jan 26, 2021 0.4400 0.4587 0.4200 0.4490 1,346,285 +0.00(+0.02%)
Jan 25, 2021 0.4520 0.4860 0.4395 0.4489 1,150,292 -0.01(-2.41%)
Jan 22, 2021 0.4696 0.4930 0.4490 0.4600 1,270,100 -0.02(-4.58%)
Jan 21, 2021 0.5280 0.5280 0.4821 0.4821 977,674 -0.03(-6.39%)
Jan 20, 2021 0.4955 0.5200 0.4955 0.5150 533,283 +0.02(+3.73%)
Jan 19, 2021 0.4720 0.5340 0.4720 0.4965 1,081,023 +0.03(+5.64%)
Jan 15, 2021 0.4645 0.4900 0.4301 0.4700 1,191,300 +0.01(+1.82%)
Jan 14, 2021 0.4610 0.4900 0.4500 0.4616 1,270,965 +0.01(+2.58%)
Jan 13, 2021 0.4317 0.4700 0.4081 0.4500 737,786 +0.02(+4.51%)
Jan 12, 2021 0.4410 0.4850 0.4161 0.4306 1,237,659 -0.00(-0.09%)
Jan 11, 2021 0.3770 0.4510 0.3685 0.4310 1,823,129 +0.05(+14.05%)
Jan 08, 2021 0.3600 0.3839 0.3400 0.3779 1,413,000 +0.03(+9.54%)
Jan 07, 2021 0.3417 0.3516 0.3334 0.3450 772,600 +0.01(+3.63%)
Jan 06, 2021 0.3159 0.3415 0.3090 0.3329 1,490,609 +0.03(+8.79%)
Jan 05, 2021 0.3149 0.3149 0.2996 0.3060 291,656 +0.01(+1.66%)
Jan 04, 2021 0.2710 0.3150 0.2710 0.3010 465,818 +0.01(+3.79%)
Dec 31, 2020 0.2900 0.2900 0.2900 1,391,675 -0.01(-3.24%)
Dec 30, 2020 0.2980 0.3389 0.2950 0.2997 1,391,675 +0.00(+0.00%)
Dec 29, 2020 0.3280 0.3301 0.2876 0.2997 2,515,205 -0.04(-11.57%)
Dec 28, 2020 0.3041 0.3391 0.2976 0.3389 1,307,260 +0.04(+12.97%)
Dec 24, 2020 0.2600 0.3012 0.2400 0.3000 1,126,100 +0.04(+16.78%)
Dec 23, 2020 0.2600 0.2783 0.2490 0.2569 898,784 +0.01(+2.76%)
Dec 22, 2020 0.2160 0.2599 0.2160 0.2500 1,056,564 +0.02(+7.11%)
Dec 21, 2020 0.2380 0.2459 0.2258 0.2334 889,913 -0.00(-2.02%)
Dec 18, 2020 0.2448 0.2448 0.2342 0.2382 959,300 -0.00(-0.75%)
Dec 17, 2020 0.2450 0.2572 0.2290 0.2400 1,194,089 -0.01(-2.44%)
Dec 16, 2020 0.2550 0.2625 0.2450 0.2460 596,509 -0.01(-4.50%)
Dec 15, 2020 0.2644 0.2654 0.2500 0.2576 526,612 -0.00(-0.92%)
Dec 14, 2020 0.2450 0.2750 0.2450 0.2600 1,159,026 -0.01(-3.70%)
Dec 11, 2020 0.2800 0.2821 0.2630 0.2700 271,800 -0.00(-1.75%)
Dec 10, 2020 0.2550 0.2900 0.2500 0.2748 1,371,070 -0.01(-3.51%)
Dec 09, 2020 0.2830 0.2992 0.2729 0.2848 553,239 -0.01(-2.67%)
Dec 08, 2020 0.3066 0.3066 0.2872 0.2926 453,728 -0.01(-3.34%)
Dec 07, 2020 0.2921 0.3180 0.2921 0.3027 411,509 -0.02(-5.41%)
Dec 04, 2020 0.2900 0.3250 0.2900 0.3200 979,800 +0.02(+6.67%)
Dec 03, 2020 0.2850 0.3050 0.2771 0.3000 159,684 +0.01(+3.38%)
Dec 02, 2020 0.2770 0.3030 0.2770 0.2902 424,199 -0.01(-2.52%)
Dec 01, 2020 0.2755 0.3131 0.2755 0.2977 995,508 +0.01(+2.66%)
Nov 30, 2020 0.3000 0.3072 0.2851 0.2900 518,428 -0.01(-3.33%)
Nov 27, 2020 0.2730 0.3100 0.2730 0.3000 300,500 +0.00(+1.01%)
Nov 25, 2020 0.2830 0.3154 0.2830 0.2970 556,200 -0.01(-3.13%)
Nov 24, 2020 0.2991 0.3100 0.2880 0.3066 763,804 +0.01(+2.06%)
Nov 23, 2020 0.2890 0.3271 0.2890 0.3004 809,749 -0.01(-2.21%)
Nov 20, 2020 0.2920 0.3347 0.2920 0.3072 553,800 -0.02(-6.85%)
Nov 19, 2020 0.3600 0.3800 0.3216 0.3298 611,877 -0.04(-10.19%)
Nov 18, 2020 0.3533 0.3777 0.3533 0.3672 497,085 +0.01(+2.31%)
Nov 17, 2020 0.3895 0.3895 0.3473 0.3589 280,466 -0.01(-3.08%)
Nov 16, 2020 0.3950 0.3950 0.3550 0.3703 323,883 -0.01(-2.04%)
Nov 13, 2020 0.3524 0.3830 0.3387 0.3780 497,200 +0.02(+5.00%)
Nov 12, 2020 0.3270 0.3780 0.3270 0.3600 331,119 +0.01(+2.13%)
Nov 11, 2020 0.4000 0.4000 0.3500 0.3525 442,070 -0.03(-8.08%)
Nov 10, 2020 0.4090 0.4090 0.3705 0.3835 528,181 -0.03(-6.55%)
Nov 09, 2020 0.4308 0.4396 0.3900 0.4104 818,348 +0.01(+2.60%)
Nov 06, 2020 0.3700 0.4000 0.3550 0.4000 1,125,500 +0.05(+12.68%)
Nov 05, 2020 0.3469 0.3650 0.3250 0.3550 648,612 +0.01(+4.41%)
Nov 04, 2020 0.3348 0.3445 0.3275 0.3400 338,038 +0.01(+3.16%)
Nov 03, 2020 0.3405 0.3405 0.3150 0.3296 350,946 +0.01(+3.00%)
Nov 02, 2020 0.3300 0.3338 0.3000 0.3200 743,737 +0.02(+7.56%)
Oct 30, 2020 0.2880 0.3323 0.2880 0.2975 539,900 -0.01(-3.97%)
Oct 29, 2020 0.2900 0.3200 0.2858 0.3098 846,315 +0.02(+8.70%)
Oct 28, 2020 0.3000 0.3100 0.2711 0.2850 436,947 -0.02(-6.74%)
Oct 27, 2020 0.3150 0.3200 0.3000 0.3056 208,326 -0.00(-1.42%)
Oct 26, 2020 0.2790 0.3240 0.2790 0.3100 236,737 -0.01(-3.13%)
Oct 23, 2020 0.2818 0.3296 0.2818 0.3200 157,000 +0.00(+0.13%)
Oct 22, 2020 0.3079 0.3250 0.3050 0.3196 255,641 +0.00(+0.82%)
Oct 21, 2020 0.3295 0.3300 0.3085 0.3170 180,462 -0.02(-4.66%)
Oct 20, 2020 0.3312 0.3450 0.3150 0.3325 384,172 +0.00(+0.76%)
Oct 19, 2020 0.3038 0.3350 0.3000 0.3300 312,682 +0.03(+10.00%)
Oct 16, 2020 0.2933 0.3025 0.2910 0.3000 315,000 +0.01(+4.35%)
Oct 15, 2020 0.2820 0.3000 0.2820 0.2875 72,646 -0.00(-0.86%)
Oct 14, 2020 0.2510 0.3013 0.2510 0.2900 394,952 +0.01(+2.95%)
Oct 13, 2020 0.2860 0.2914 0.2650 0.2817 526,740 -0.02(-6.91%)
Oct 12, 2020 0.2747 0.3029 0.2747 0.3026 473,676 +0.04(+13.50%)
Oct 09, 2020 0.2803 0.2995 0.2600 0.2666 547,600 -0.01(-3.05%)
Oct 08, 2020 0.2800 0.2800 0.2561 0.2750 430,712 -0.01(-1.79%)
Oct 07, 2020 0.2900 0.2912 0.2700 0.2800 175,272 -0.01(-3.45%)
Oct 06, 2020 0.2600 0.3095 0.2600 0.2900 106,601 -0.01(-3.14%)
Oct 05, 2020 0.2732 0.3073 0.2732 0.2994 283,948 +0.01(+5.16%)
Oct 02, 2020 0.2536 0.2847 0.2536 0.2847 64,400 +0.01(+5.44%)
Oct 01, 2020 0.2800 0.2810 0.2600 0.2700 162,078 +0.00(+1.77%)
Sep 30, 2020 0.2700 0.2767 0.2600 0.2653 178,581 -0.00(-1.12%)
Sep 29, 2020 0.2875 0.2900 0.2500 0.2683 397,006 -0.02(-5.99%)
Sep 28, 2020 0.2750 0.3010 0.2750 0.2854 317,992 -0.01(-3.25%)
Sep 25, 2020 0.3002 0.3115 0.2690 0.2950 291,000 -0.02(-4.84%)
Sep 24, 2020 0.3094 0.3250 0.3050 0.3100 168,722 -0.01(-3.03%)
Sep 23, 2020 0.3242 0.3290 0.3093 0.3197 196,926 +0.01(+3.13%)
Sep 22, 2020 0.2967 0.3308 0.2875 0.3100 273,703 +0.02(+8.54%)
Sep 21, 2020 0.2510 0.2900 0.2510 0.2856 216,639 +0.03(+9.85%)
Sep 18, 2020 0.2780 0.2900 0.2576 0.2600 225,100 -0.02(-8.77%)
Sep 17, 2020 0.2955 0.2955 0.2727 0.2850 250,770 -0.01(-3.03%)
Sep 16, 2020 0.3036 0.3069 0.2820 0.2939 144,478 -0.00(-1.11%)
Sep 15, 2020 0.3000 0.3090 0.2855 0.2972 214,584 -0.01(-2.14%)
Sep 14, 2020 0.3050 0.3204 0.2997 0.3037 143,065 -0.01(-3.59%)
Sep 11, 2020 0.3000 0.3155 0.3000 0.3150 58,900 +0.02(+5.53%)
Sep 10, 2020 0.2895 0.3100 0.2895 0.2985 86,763 -0.01(-2.13%)
Sep 09, 2020 0.3156 0.3156 0.2955 0.3050 106,702 -0.01(-2.40%)
Sep 08, 2020 0.3179 0.3179 0.2720 0.3125 124,956 -0.00(-0.79%)
Sep 04, 2020 0.3020 0.3150 0.2779 0.3150 303,400 +0.01(+2.14%)
Sep 03, 2020 0.2995 0.3084 0.2864 0.3084 163,222 +0.00(+0.59%)
Sep 02, 2020 0.2890 0.3300 0.2890 0.3066 779,230 -0.01(-4.19%)
Sep 01, 2020 0.3360 0.3451 0.3118 0.3200 659,755 -0.03(-9.71%)
Aug 31, 2020 0.3285 0.3580 0.3285 0.3544 289,082 +0.00(+1.26%)
Aug 28, 2020 0.3790 0.3790 0.3400 0.3500 347,500 -0.01(-1.41%)
Aug 27, 2020 0.3420 0.3824 0.3300 0.3550 815,888 -0.02(-5.08%)
Aug 26, 2020 0.3942 0.4250 0.3500 0.3740 1,952,245 -0.08(-17.98%)
Aug 25, 2020 0.4120 0.4637 0.4120 0.4560 284,530 +0.00(+0.15%)
Aug 24, 2020 0.4900 0.4900 0.4286 0.4553 335,895 -0.01(-1.98%)
Aug 21, 2020 0.4200 0.4645 0.4200 0.4645 498,200 +0.03(+7.40%)
Aug 20, 2020 0.4250 0.4643 0.4250 0.4325 353,452 -0.03(-5.69%)
Aug 19, 2020 0.4758 0.4850 0.4527 0.4586 152,891 -0.02(-4.68%)
Aug 18, 2020 0.4987 0.5022 0.4656 0.4811 276,864 -0.02(-3.55%)
Aug 17, 2020 0.4800 0.5200 0.4800 0.4988 271,749 -0.02(-3.15%)
Aug 14, 2020 0.5250 0.5250 0.4901 0.5150 348,800 +0.01(+2.02%)
Aug 13, 2020 0.4970 0.5226 0.4260 0.5048 468,311 +0.01(+1.41%)
Aug 12, 2020 0.5000 0.5300 0.4700 0.4978 644,176 +0.00(+0.57%)
Aug 11, 2020 0.4190 0.4989 0.4190 0.4950 420,120 +0.05(+10.74%)
Aug 10, 2020 0.4339 0.4500 0.4189 0.4470 209,200 +0.01(+2.76%)
Aug 07, 2020 0.4100 0.4384 0.4100 0.4350 272,700 +0.02(+4.04%)
Aug 06, 2020 0.4197 0.4260 0.4055 0.4181 344,128 +0.00(+0.02%)
Aug 05, 2020 0.4190 0.4280 0.4023 0.4180 150,787 +0.00(+0.94%)
Aug 04, 2020 0.4280 0.4280 0.3898 0.4141 208,122 -0.02(-3.70%)
Aug 03, 2020 0.4050 0.4325 0.3920 0.4300 310,226 +0.02(+6.17%)
Jul 31, 2020 0.3450 0.4200 0.3450 0.4050 177,800 +0.03(+6.58%)
Jul 30, 2020 0.3820 0.4036 0.3729 0.3800 149,505 +0.00(+0.05%)
Jul 29, 2020 0.4330 0.4330 0.3715 0.3798 298,611 -0.02(-5.45%)
Jul 28, 2020 0.3762 0.4233 0.3756 0.4017 202,916 +0.01(+2.68%)
Jul 27, 2020 0.3859 0.4050 0.3800 0.3912 198,351 +0.01(+2.89%)
Jul 24, 2020 0.4130 0.4130 0.3800 0.3802 84,000 -0.01(-2.51%)
Jul 23, 2020 0.4280 0.4280 0.3792 0.3900 354,370 -0.02(-4.90%)
Jul 22, 2020 0.4091 0.4404 0.3855 0.4101 301,284 +0.00(+0.02%)
Jul 21, 2020 0.3621 0.4100 0.3621 0.4100 375,216 +0.04(+10.13%)
Jul 20, 2020 0.3555 0.3775 0.3450 0.3723 542,927 +0.02(+4.87%)
Jul 17, 2020 0.3468 0.3667 0.3329 0.3550 608,600 +0.01(+4.41%)
Jul 16, 2020 0.3060 0.3400 0.3060 0.3400 176,212 +0.01(+3.22%)
Jul 15, 2020 0.3358 0.3358 0.2950 0.3294 338,120 +0.01(+2.94%)
Jul 14, 2020 0.3461 0.3500 0.2511 0.3200 1,357,890 -0.03(-8.83%)
Jul 13, 2020 0.4010 0.4010 0.3483 0.3510 490,331 -0.01(-2.50%)
Jul 10, 2020 0.3440 0.3872 0.3440 0.3600 902,100 -0.01(-2.70%)
Jul 09, 2020 0.3888 0.4089 0.3700 0.3700 138,905 -0.02(-4.64%)
Jul 08, 2020 0.3770 0.4050 0.3676 0.3880 344,958 -0.01(-3.00%)
Jul 07, 2020 0.3955 0.4000 0.3862 0.4000 111,932 +0.01(+2.30%)
Jul 06, 2020 0.3505 0.4050 0.3505 0.3910 133,958 +0.01(+2.36%)
Jul 02, 2020 0.3700 0.4105 0.3686 0.3820 243,600 -0.03(-6.83%)
Jul 01, 2020 0.3528 0.4455 0.3528 0.4100 185,466 +0.01(+1.79%)
Jun 30, 2020 0.3823 0.4100 0.3670 0.4028 454,676 +0.02(+5.72%)
Jun 29, 2020 0.4200 0.4200 0.3601 0.3810 588,919 -0.03(-7.84%)
Jun 26, 2020 0.4245 0.4700 0.3970 0.4134 996,900 -0.06(-13.33%)
Jun 25, 2020 0.4950 0.5250 0.4630 0.4770 597,383 -0.03(-6.65%)
Jun 24, 2020 0.5600 0.5600 0.5000 0.5110 489,622 -0.01(-2.16%)
Jun 23, 2020 0.5400 0.5571 0.5017 0.5223 852,654 -0.01(-1.60%)
Jun 22, 2020 0.5340 0.5344 0.5100 0.5308 400,433 -0.00(-0.23%)
Jun 19, 2020 0.4850 0.5350 0.4850 0.5320 363,700 +0.01(+2.31%)
Jun 18, 2020 0.5089 0.5300 0.4936 0.5200 235,559 +0.01(+2.36%)
Jun 17, 2020 0.5490 0.5490 0.4900 0.5080 284,793 -0.03(-5.05%)
Jun 16, 2020 0.5570 0.5600 0.4930 0.5350 924,109 +0.04(+9.05%)
Jun 15, 2020 0.4330 0.5100 0.4000 0.4906 462,708 +0.06(+14.63%)
Jun 12, 2020 0.4426 0.4427 0.3684 0.4280 1,542,900 -0.04(-9.13%)
Jun 11, 2020 0.4946 0.5100 0.4500 0.4710 468,952 -0.02(-3.88%)
Jun 10, 2020 0.5132 0.5132 0.4500 0.4900 843,880 +0.00(+0.41%)
Jun 09, 2020 0.5050 0.5350 0.4800 0.4880 450,794 -0.03(-6.26%)
Jun 08, 2020 0.4910 0.5500 0.4910 0.5206 351,092 -0.01(-1.87%)
Jun 05, 2020 0.5350 0.5500 0.5150 0.5305 587,900 +0.01(+1.24%)
Jun 04, 2020 0.4720 0.5579 0.4720 0.5240 843,803 +0.03(+6.94%)
Jun 03, 2020 0.5900 0.6057 0.4500 0.4900 1,577,389 -0.10(-16.38%)
Jun 02, 2020 0.5260 0.6105 0.5000 0.5860 1,363,738 +0.08(+16.18%)
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.