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

Nugl Inc (OP: NUGL )

0.0058 -0.0008 (-12.12%)
Streaming Delayed Price Updated: 2:09 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 (%)
May 17, 2024 0.0066 0.0066 0.0066 0.0066 600 +0.00(+15.79%)
May 16, 2024 0.0057 0.0057 0.0057 0.0057 363 -0.00(-8.06%)
May 15, 2024 0.0067 0.0067 0.0062 0.0062 11,099 -0.00(-6.06%)
May 14, 2024 0.0066 0.0075 0.0066 0.0066 22,417 +0.00(+20.00%)
May 13, 2024 0.0065 0.0075 0.0055 0.0055 6,966 -0.00(-23.61%)
May 10, 2024 0.0075 0.0075 0.0062 0.0072 7,402 -0.00(-4.00%)
May 09, 2024 0.0069 0.0075 0.0069 0.0075 6,668 +0.00(+0.00%)
May 08, 2024 0.0062 0.0075 0.0062 0.0075 3,283 +0.00(+5.63%)
May 07, 2024 0.0071 0.0071 0.0071 0.0071 6,089 +0.00(+33.96%)
May 06, 2024 0.0053 0.0053 0.0053 0.0053 1,621 -0.00(-7.02%)
May 02, 2024 0.0057 41 +0.00(+0.00%)
May 01, 2024 0.0066 0.0075 0.0056 0.0057 9,700 -0.00(-17.39%)
Apr 30, 2024 0.0068 0.0075 0.0068 0.0069 45,631 +0.00(+27.78%)
Apr 29, 2024 0.0054 0.0075 0.0054 0.0054 2,407 -0.00(-16.92%)
Apr 26, 2024 0.0052 0.0065 0.0052 0.0065 200 +0.00(+25.00%)
Apr 25, 2024 0.0052 0.0064 0.0052 0.0052 1,510 -0.00(-5.45%)
Apr 24, 2024 0.0065 0.0075 0.0054 0.0055 27,487 -0.00(-20.29%)
Apr 23, 2024 0.0065 0.0069 0.0065 0.0069 2,285 +0.00(+38.00%)
Apr 22, 2024 0.0075 0.0075 0.0050 0.0050 3,211 -0.00(-24.24%)
Apr 19, 2024 0.0066 0.0066 0.0066 0.0066 1,000 +0.00(+20.00%)
Apr 17, 2024 0.0055 0 +0.00(+0.00%)
Apr 16, 2024 0.0054 0.0080 0.0054 0.0055 27,575 -0.00(-17.91%)
Apr 15, 2024 0.0052 0.0067 0.0052 0.0067 13,140 -0.00(-15.19%)
Apr 12, 2024 0.0070 0.0079 0.0070 0.0079 74,805 +0.00(+36.21%)
Apr 11, 2024 0.0058 0.0079 0.0058 0.0058 12,826 -0.00(-15.94%)
Apr 10, 2024 0.0048 0.0079 0.0048 0.0069 41,140 +0.00(+21.05%)
Apr 09, 2024 0.0057 0.0057 0.0046 0.0057 1,210 -0.00(-9.52%)
Apr 08, 2024 0.0046 0.0079 0.0046 0.0063 3,761 -0.00(-8.70%)
Apr 05, 2024 0.0069 0.0069 0.0069 0.0069 6,695 +0.00(+56.82%)
Apr 04, 2024 0.0042 0.0079 0.0042 0.0044 56,801 -0.00(-27.87%)
Apr 03, 2024 0.0061 0.0061 0.0061 0.0061 241 +0.00(+56.41%)
Apr 02, 2024 0.0061 0.0061 0.0039 0.0039 106,454 -0.00(-43.48%)
Apr 01, 2024 0.0076 0.0076 0.0069 0.0069 37,500 -0.00(-2.82%)
Mar 28, 2024 0.0055 0.0071 0.0055 0.0071 52,380 +0.00(+36.54%)
Mar 27, 2024 0.0052 0.0052 0.0052 0.0052 126 -0.00(-3.70%)
Mar 26, 2024 0.0051 0.0054 0.0048 0.0054 46,790 +0.00(+14.89%)
Mar 25, 2024 0.0052 0.0058 0.0047 0.0047 13,959 +0.00(+6.82%)
Mar 21, 2024 0.0044 0 -0.00(-13.73%)
Mar 20, 2024 0.0051 0.0051 0.0051 0.0051 200 -0.00(-12.07%)
Mar 19, 2024 0.0050 0.0058 0.0039 0.0058 25,638 +0.00(+7.41%)
Mar 18, 2024 0.0054 0.0058 0.0050 0.0054 3,230 +0.00(+0.00%)
Mar 15, 2024 0.0055 0.0055 0.0054 0.0054 8,475 +0.00(+31.71%)
Mar 14, 2024 0.0049 0.0058 0.0041 0.0041 49,277 -0.00(-10.87%)
Mar 13, 2024 0.0041 0.0046 0.0041 0.0046 25,634 -0.00(-8.00%)
Mar 12, 2024 0.0046 0.0050 0.0045 0.0050 62,690 +0.00(+0.00%)
Mar 11, 2024 0.0048 0.0050 0.0042 0.0050 49,850 +0.00(+0.00%)
Mar 08, 2024 0.0050 0.0050 0.0050 0.0050 427 +0.00(+0.00%)
Mar 07, 2024 0.0041 0.0050 0.0041 0.0050 21,105 +0.00(+0.00%)
Mar 06, 2024 0.0056 0.0056 0.0050 0.0050 5,150 +0.00(+0.00%)
Mar 05, 2024 0.0042 0.0050 0.0038 0.0050 81,999 -0.00(-13.79%)
Mar 04, 2024 0.0050 0.0058 0.0049 0.0058 4,410 +0.00(+5.45%)
Mar 01, 2024 0.0050 0.0055 0.0050 0.0055 2,260 +0.00(+5.77%)
Feb 29, 2024 0.0050 0.0057 0.0050 0.0052 42,921 -0.00(-7.14%)
Feb 28, 2024 0.0056 0.0056 0.0056 0.0056 250 +0.00(+12.00%)
Feb 27, 2024 0.0050 0.0058 0.0050 0.0050 4,411 -0.00(-7.41%)
Feb 26, 2024 0.0039 0.0058 0.0039 0.0054 50,533 +0.00(+8.00%)
Feb 23, 2024 0.0039 0.0050 0.0039 0.0050 3,250 +0.00(+6.38%)
Feb 22, 2024 0.0039 0.0047 0.0039 0.0047 667 +0.00(+2.17%)
Feb 21, 2024 0.0046 0.0046 0.0046 0.0046 250 +0.00(+17.95%)
Feb 20, 2024 0.0043 0.0052 0.0039 0.0039 5,088 -0.00(-25.00%)
Feb 16, 2024 0.0043 0.0052 0.0043 0.0052 5,912 +0.00(+1.96%)
Feb 15, 2024 0.0051 0.0051 0.0051 0.0051 1,000 +0.00(+0.00%)
Feb 14, 2024 0.0043 0.0051 0.0043 0.0051 2,600 +0.00(+0.00%)
Feb 13, 2024 0.0051 0.0051 0.0051 0.0051 653 +0.00(+0.00%)
Feb 12, 2024 0.0048 0.0051 0.0044 0.0051 2,150 -0.00(-5.56%)
Feb 09, 2024 0.0044 0.0054 0.0044 0.0054 1,118 +0.00(+5.88%)
Feb 08, 2024 0.0044 0.0051 0.0044 0.0051 600 +0.00(+4.08%)
Feb 07, 2024 0.0047 0.0049 0.0047 0.0049 4,270 -0.00(-5.77%)
Feb 06, 2024 0.0049 0.0054 0.0044 0.0052 25,482 -0.00(-3.70%)
Feb 05, 2024 0.0044 0.0054 0.0044 0.0054 1,800 +0.00(+0.00%)
Feb 02, 2024 0.0051 0.0054 0.0051 0.0054 22,429 -0.00(-15.62%)
Feb 01, 2024 0.0058 0.0074 0.0058 0.0064 685 +0.00(+20.75%)
Jan 31, 2024 0.0054 0.0054 0.0042 0.0053 6,900 -0.00(-15.87%)
Jan 30, 2024 0.0078 0.0078 0.0058 0.0063 2,620 -0.00(-19.23%)
Jan 29, 2024 0.0060 0.0078 0.0042 0.0078 900 -0.00(-1.27%)
Jan 25, 2024 0.0079 11 +0.00(+97.50%)
Jan 24, 2024 0.0056 0.0073 0.0040 0.0040 135,697 -0.00(-42.03%)
Jan 23, 2024 0.0047 0.0086 0.0047 0.0069 65,912 +0.00(+35.29%)
Jan 22, 2024 0.0040 0.0051 0.0040 0.0051 6,709 +0.00(+27.50%)
Jan 19, 2024 0.0040 0.0040 0.0040 0.0040 3,961 +0.00(+0.00%)
Jan 18, 2024 0.0040 0.0040 0.0040 0.0040 300 -0.00(-20.00%)
Jan 17, 2024 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-1.96%)
Jan 16, 2024 0.0048 0.0053 0.0047 0.0051 26,754 +0.00(+8.51%)
Jan 12, 2024 0.0047 0.0047 0.0047 0.0047 181 -0.00(-2.08%)
Jan 11, 2024 0.0048 0.0048 0.0048 0.0048 4,208 +0.00(+0.00%)
Jan 10, 2024 0.0048 0.0048 0.0048 0.0048 103 +0.00(+20.00%)
Jan 09, 2024 0.0040 0.0040 0.0040 0.0040 450 -0.00(-11.11%)
Jan 08, 2024 0.0049 0.0051 0.0045 0.0045 14,656 +0.00(+0.00%)
Jan 05, 2024 0.0042 0.0053 0.0038 0.0045 679,092 +0.00(+18.42%)
Jan 04, 2024 0.0032 0.0043 0.0032 0.0038 12,175 +0.00(+0.00%)
Jan 03, 2024 0.0025 0.0038 0.0024 0.0038 109,365 +0.00(+72.73%)
Dec 29, 2023 0.0022 6 +0.00(+10.00%)
Dec 28, 2023 0.0020 0.0037 0.0020 0.0020 67,465 -0.00(-41.18%)
Dec 27, 2023 0.0040 0.0040 0.0034 0.0034 41,311 +0.00(+88.89%)
Dec 26, 2023 0.0040 0.0048 0.0018 0.0018 108,840 -0.00(-35.71%)
Dec 22, 2023 0.0015 0.0040 0.0015 0.0028 25,471 -0.00(-30.00%)
Dec 21, 2023 0.0050 0.0050 0.0010 0.0040 30,900 +0.00(+100.00%)
Dec 20, 2023 0.0039 0.0039 0.0020 0.0020 904,476 -0.00(-62.26%)
Dec 19, 2023 0.0032 0.0053 0.0026 0.0053 603,313 +0.00(+65.62%)
Dec 18, 2023 0.0026 0.0056 0.0026 0.0032 288,258 -0.00(-27.27%)
Dec 15, 2023 0.0030 0.0056 0.0030 0.0044 372,723 +0.00(+46.67%)
Dec 14, 2023 0.0040 0.0040 0.0030 0.0030 28,697 +0.00(+3.45%)
Dec 13, 2023 0.0028 0.0038 0.0028 0.0029 2,750 +0.00(+3.57%)
Dec 12, 2023 0.0026 0.0042 0.0026 0.0028 6,320 -0.00(-22.22%)
Dec 11, 2023 0.0026 0.0036 0.0026 0.0036 61,780 +0.00(+33.33%)
Dec 08, 2023 0.0029 0.0036 0.0027 0.0027 633 +0.00(+3.85%)
Dec 07, 2023 0.0026 0.0041 0.0026 0.0026 110,196 -0.00(-36.59%)
Dec 06, 2023 0.0036 0.0041 0.0026 0.0041 5,343 -0.00(-10.87%)
Dec 05, 2023 0.0026 0.0046 0.0026 0.0046 5,100 +0.00(+12.20%)
Dec 04, 2023 0.0026 0.0041 0.0026 0.0041 480 +0.00(+64.00%)
Dec 01, 2023 0.0025 0.0025 0.0025 0.0025 502 +0.00(+0.00%)
Nov 30, 2023 0.0025 0.0025 0.0025 0.0025 542 -0.00(-40.48%)
Nov 29, 2023 0.0058 0.0058 0.0042 0.0042 1,722 +0.00(+20.00%)
Nov 28, 2023 0.0051 0.0051 0.0020 0.0035 31,150 -0.00(-39.66%)
Nov 27, 2023 0.0044 0.0058 0.0044 0.0058 24,687 +0.00(+7.41%)
Nov 22, 2023 0.0054 0 -0.00(-5.26%)
Nov 21, 2023 0.0057 0.0057 0.0057 0.0057 7,500 +0.00(+35.71%)
Nov 20, 2023 0.0045 0.0045 0.0037 0.0042 2,635 +0.00(+13.51%)
Nov 17, 2023 0.0056 0.0056 0.0037 0.0037 37,740 -0.00(-15.91%)
Nov 15, 2023 0.0044 0 -0.00(-18.52%)
Nov 14, 2023 0.0054 0.0054 0.0044 0.0054 16,084 +0.00(+0.00%)
Nov 13, 2023 0.0047 0.0054 0.0047 0.0054 1,527 +0.00(+22.73%)
Nov 10, 2023 0.0044 0.0054 0.0044 0.0044 852 -0.00(-32.31%)
Nov 09, 2023 0.0065 0.0065 0.0065 0.0065 16,094 +0.00(+0.00%)
Nov 08, 2023 0.0042 0.0065 0.0042 0.0065 2,076 +0.00(+30.00%)
Nov 07, 2023 0.0058 0.0058 0.0048 0.0050 658,906 -0.00(-24.24%)
Nov 06, 2023 0.0058 0.0066 0.0058 0.0066 400 +0.00(+22.22%)
Nov 03, 2023 0.0067 0.0067 0.0054 0.0054 21,589 +0.00(+8.00%)
Nov 02, 2023 0.0074 0.0074 0.0050 0.0050 160,522 -0.00(-33.33%)
Oct 31, 2023 0.0075 0 +0.00(+31.58%)
Oct 30, 2023 0.0057 0.0057 0.0057 0.0057 585 -0.00(-12.31%)
Oct 27, 2023 0.0065 0.0065 0.0065 0.0065 266 -0.00(-18.75%)
Oct 26, 2023 0.0052 0.0080 0.0052 0.0080 5,100 -0.00(-14.89%)
Oct 24, 2023 0.0094 101 +0.00(+0.00%)
Oct 23, 2023 0.0094 0.0094 0.0094 0.0094 151 +0.00(+17.50%)
Oct 20, 2023 0.0080 0.0081 0.0080 0.0080 10,089 -0.00(-1.23%)
Oct 19, 2023 0.0081 0.0084 0.0081 0.0081 2,853 -0.00(-1.22%)
Oct 18, 2023 0.0081 0.0082 0.0081 0.0082 39,650 -0.00(-4.65%)
Oct 17, 2023 0.0083 0.0086 0.0083 0.0086 1,201 +0.00(+6.17%)
Oct 16, 2023 0.0085 0.0085 0.0081 0.0081 11,285 +0.00(+0.00%)
Oct 13, 2023 0.0081 0.0090 0.0081 0.0081 1,957 -0.00(-4.71%)
Oct 12, 2023 0.0092 0.0092 0.0085 0.0085 300 +0.00(+0.00%)
Oct 11, 2023 0.0081 0.0088 0.0081 0.0085 8,217 -0.00(-5.56%)
Oct 10, 2023 0.0082 0.0090 0.0081 0.0090 69,153 +0.00(+9.76%)
Oct 09, 2023 0.0082 0.0082 0.0082 0.0082 14,146 -0.00(-8.89%)
Oct 06, 2023 0.0098 0.0098 0.0082 0.0090 4,075 +0.00(+9.76%)
Oct 05, 2023 0.0086 0.0094 0.0082 0.0082 1,848 -0.00(-10.87%)
Oct 04, 2023 0.0098 0.0103 0.0090 0.0092 10,164 -0.00(-8.00%)
Oct 03, 2023 0.0118 0.0118 0.0080 0.0100 237,431 +0.00(+25.00%)
Oct 02, 2023 0.0092 0.0104 0.0080 0.0080 55,472 -0.00(-24.53%)
Sep 29, 2023 0.0106 0.0111 0.0099 0.0106 22,600 -0.00(-11.67%)
Sep 28, 2023 0.0100 0.0120 0.0100 0.0120 6,010 +0.00(+30.43%)
Sep 27, 2023 0.0092 0.0092 0.0092 0.0092 7,056 -0.00(-1.08%)
Sep 26, 2023 0.0092 0.0093 0.0092 0.0093 55,134 -0.00(-12.26%)
Sep 25, 2023 0.0106 0.0115 0.0092 0.0106 7,500 -0.00(-7.83%)
Sep 22, 2023 0.0092 0.0115 0.0092 0.0115 45,004 +0.00(+7.48%)
Sep 21, 2023 0.0107 0.0107 0.0107 0.0107 100 +0.00(+0.00%)
Sep 20, 2023 0.0107 0.0107 0.0107 0.0107 2,958 -0.00(-6.96%)
Sep 18, 2023 0.0115 50 +0.00(+0.88%)
Sep 15, 2023 0.0105 0.0114 0.0094 0.0114 10,779 +0.00(+3.64%)
Sep 14, 2023 0.0110 0.0110 0.0110 0.0110 15,018 -0.00(-2.65%)
Sep 13, 2023 0.0113 0.0113 0.0105 0.0113 21,606 +0.00(+0.00%)
Sep 12, 2023 0.0102 0.0113 0.0102 0.0113 25,174 +0.00(+0.89%)
Sep 08, 2023 0.0112 0 +0.00(+0.90%)
Sep 07, 2023 0.0110 0.0111 0.0100 0.0111 285,377 +0.00(+15.63%)
Sep 06, 2023 0.0095 0.0096 0.0095 0.0096 867 +0.00(+2.13%)
Sep 05, 2023 0.0094 0.0094 0.0094 0.0094 19,132 +0.00(+0.00%)
Sep 01, 2023 0.0094 0.0102 0.0094 0.0094 9,500 -0.00(-21.67%)
Aug 31, 2023 0.0095 0.0130 0.0094 0.0120 14,773 +0.00(+23.71%)
Aug 30, 2023 0.0092 0.0097 0.0092 0.0097 45,525 +0.00(+0.00%)
Aug 29, 2023 0.0150 0.0243 0.0090 0.0097 4,948,769 +0.00(+6.59%)
Aug 28, 2023 0.0091 0.0150 0.0091 0.0091 4,975 -0.00(-16.51%)
Aug 25, 2023 0.0109 0.0109 0.0109 0.0109 100 +0.00(+14.74%)
Aug 24, 2023 0.0092 0.0121 0.0092 0.0095 15,507 -0.00(-11.21%)
Aug 23, 2023 0.0129 0.0129 0.0107 0.0107 12,902 -0.00(-17.05%)
Aug 22, 2023 0.0107 0.0129 0.0107 0.0129 2,024 +0.00(+40.22%)
Aug 21, 2023 0.0092 0.0092 0.0092 0.0092 481 +0.00(+0.00%)
Aug 18, 2023 0.0121 0.0121 0.0092 0.0092 10,120 +0.00(+0.00%)
Aug 17, 2023 0.0100 0.0122 0.0092 0.0092 109,885 -0.00(-2.13%)
Aug 16, 2023 0.0094 0.0097 0.0094 0.0094 983 +0.00(+0.00%)
Aug 15, 2023 0.0112 0.0112 0.0094 0.0094 3,391 -0.00(-22.95%)
Aug 14, 2023 0.0092 0.0122 0.0092 0.0122 11,610 -0.00(-17.01%)
Aug 11, 2023 0.0092 0.0147 0.0092 0.0147 4,300 +0.00(+21.49%)
Aug 09, 2023 0.0121 39 +0.00(+10.00%)
Aug 08, 2023 0.0121 0.0150 0.0091 0.0110 30,954 +0.00(+20.88%)
Aug 07, 2023 0.0090 0.0091 0.0090 0.0091 1,050 +0.00(+1.11%)
Aug 04, 2023 0.0100 0.0150 0.0090 0.0090 16,175 -0.01(-39.60%)
Aug 03, 2023 0.0091 0.0150 0.0091 0.0149 56,614 +0.01(+63.74%)
Aug 02, 2023 0.0091 0.0150 0.0091 0.0091 4,790 +0.00(+0.00%)
Aug 01, 2023 0.0091 0.0091 0.0091 0.0091 5,020 -0.00(-11.65%)
Jul 31, 2023 0.0091 0.0103 0.0091 0.0103 21,612 -0.00(-6.36%)
Jul 28, 2023 0.0103 0.0110 0.0103 0.0110 2,990 +0.00(+20.88%)
Jul 27, 2023 0.0090 0.0121 0.0090 0.0091 5,063 -0.00(-24.17%)
Jul 26, 2023 0.0090 0.0120 0.0090 0.0120 1,750 +0.00(+11.11%)
Jul 25, 2023 0.0090 0.0108 0.0090 0.0108 825 +0.00(+20.00%)
Jul 24, 2023 0.0090 0.0150 0.0090 0.0090 63,230 +0.00(+0.00%)
Jul 21, 2023 0.0090 0.0090 0.0090 0.0090 320 +0.00(+0.00%)
Jul 20, 2023 0.0097 0.0097 0.0090 0.0090 2,281 -0.00(-14.29%)
Jul 18, 2023 0.0105 70 +0.00(+7.14%)
Jul 17, 2023 0.0090 0.0098 0.0090 0.0098 900 +0.00(+8.89%)
Jul 14, 2023 0.0098 0.0105 0.0090 0.0090 7,070 +0.00(+0.00%)
Jul 13, 2023 0.0090 0.0090 0.0090 0.0090 1,621 -0.00(-8.16%)
Jul 12, 2023 0.0090 0.0098 0.0090 0.0098 2,457 +0.00(+8.89%)
Jul 11, 2023 0.0105 0.0105 0.0090 0.0090 4,542 -0.00(-14.29%)
Jul 10, 2023 0.0120 0.0120 0.0090 0.0105 3,300 +0.00(+16.67%)
Jul 07, 2023 0.0105 0.0105 0.0090 0.0090 1,120 +0.00(+0.00%)
Jul 05, 2023 0.0090 60 +0.00(+0.00%)
Jul 03, 2023 0.0090 0.0100 0.0090 0.0090 10,225 +0.00(+0.00%)
Jun 30, 2023 0.0100 0.0110 0.0090 0.0090 6,423 -0.00(-5.26%)
Jun 29, 2023 0.0095 0.0095 0.0095 0.0095 4,225 -0.00(-13.64%)
Jun 28, 2023 0.0111 0.0111 0.0090 0.0110 221,565 +0.00(+8.91%)
Jun 27, 2023 0.0101 0.0101 0.0101 0.0101 16,209 -0.00(-5.61%)
Jun 26, 2023 0.0105 0.0107 0.0105 0.0107 3,806 -0.00(-3.60%)
Jun 23, 2023 0.0111 0.0120 0.0111 0.0111 26,081 +0.00(+0.00%)
Jun 21, 2023 0.0111 2 +0.00(+0.91%)
Jun 20, 2023 0.0100 0.0110 0.0100 0.0110 32,265 +0.00(+0.00%)
Jun 16, 2023 0.0100 0.0120 0.0100 0.0110 7,002 +0.00(+0.00%)
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.