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

American Cryostem Corp (OP: CRYO )

0.0001 UNCHANGED
Last Price Updated: 3:04 PM EDT, Apr 8, 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 0.3800 0.4800 0.3800 0.4600 10,578 +0.03(+7.00%)
May 27, 2021 0.3851 0.4299 0.3500 0.4299 9,324 +0.05(+13.10%)
May 26, 2021 0.3999 0.4051 0.3801 0.3801 21,595 -0.12(-23.83%)
May 25, 2021 0.5016 0.5016 0.3800 0.4990 9,225 +0.06(+13.41%)
May 24, 2021 0.4700 0.5016 0.3651 0.4400 8,733 +0.00(+0.23%)
May 20, 2021 0.4390 0.4390 0.4390 0 +0.01(+2.09%)
May 19, 2021 0.4500 0.5015 0.3200 0.4300 19,050 -0.07(-13.65%)
May 18, 2021 0.4000 0.5590 0.3000 0.4980 11,890 +0.17(+50.86%)
May 17, 2021 0.4025 0.4900 0.2775 0.3301 256,863 -0.12(-26.43%)
May 14, 2021 0.4900 0.4900 0.4050 0.4487 570 -0.04(-8.30%)
May 13, 2021 0.4551 0.4893 0.3600 0.4893 27,597 +0.05(+11.20%)
May 12, 2021 0.4764 0.4764 0.3500 0.4400 28,387 -0.03(-6.36%)
May 11, 2021 0.4490 0.5880 0.3763 0.4699 36,033 +0.02(+4.65%)
May 10, 2021 0.5790 0.5790 0.3899 0.4490 68,988 -0.14(-23.77%)
May 07, 2021 0.5199 0.5988 0.5199 0.5890 7,350 +0.07(+13.29%)
May 06, 2021 0.5100 0.5199 0.4600 0.5199 34,036 +0.07(+15.53%)
May 05, 2021 0.4500 0.5200 0.4500 0.4500 26,174 -0.05(-10.00%)
May 04, 2021 0.4010 0.5100 0.4010 0.5000 8,410 -0.04(-7.41%)
May 03, 2021 0.4210 0.5400 0.4210 0.5400 26,144 +0.00(+0.24%)
Apr 30, 2021 0.4500 0.5496 0.4200 0.5387 20,800 -0.00(-0.24%)
Apr 29, 2021 0.4610 0.5400 0.4222 0.5400 5,004 -0.03(-5.26%)
Apr 28, 2021 0.5590 0.5989 0.4600 0.5700 12,708 +0.08(+16.33%)
Apr 27, 2021 0.4600 0.5000 0.4600 0.4900 12,090 -0.03(-5.77%)
Apr 26, 2021 0.4210 0.6400 0.4210 0.5200 8,921 -0.13(-20.00%)
Apr 23, 2021 0.4500 0.6699 0.4251 0.6500 50,500 +0.23(+54.73%)
Apr 22, 2021 0.4001 0.4400 0.4001 0.4201 16,313 -0.03(-6.64%)
Apr 21, 2021 0.4001 0.4500 0.4001 0.4500 7,300 +0.00(+0.00%)
Apr 20, 2021 0.6300 0.6500 0.3600 0.4500 73,890 -0.15(-25.00%)
Apr 19, 2021 0.7250 0.8200 0.6000 0.6000 30,301 -0.07(-10.43%)
Apr 16, 2021 0.6240 0.7500 0.6000 0.6699 4,300 +0.20(+42.53%)
Apr 15, 2021 0.5220 0.5220 0.3000 0.4700 21,046 -0.08(-14.55%)
Apr 14, 2021 0.5500 0.5500 0.5500 0.5500 12,440 -0.03(-5.17%)
Apr 13, 2021 0.6438 0.6438 0.5500 0.5800 39,790 +0.08(+15.98%)
Apr 12, 2021 0.7000 0.7000 0.5001 0.5001 42,814 -0.18(-26.02%)
Apr 09, 2021 0.6780 0.7000 0.6760 0.6760 5,100 -0.01(-1.72%)
Apr 08, 2021 0.6999 0.6999 0.6761 0.6878 15,166 -0.01(-1.74%)
Apr 07, 2021 0.7402 0.7402 0.7000 0.7000 12,899 -0.04(-5.42%)
Apr 06, 2021 0.7401 0.7950 0.7000 0.7401 27,951 +0.03(+4.24%)
Apr 05, 2021 0.7000 0.8000 0.6500 0.7100 18,985 +0.02(+2.90%)
Apr 01, 2021 0.7000 0.7000 0.6500 0.6900 10,200 -0.01(-1.43%)
Mar 31, 2021 0.6400 0.7000 0.5400 0.7000 22,090 +0.01(+1.46%)
Mar 30, 2021 0.7900 0.7900 0.5000 0.6899 6,347 +0.02(+2.82%)
Mar 29, 2021 0.6710 0.7000 0.6710 0.6710 6,130 -0.01(-1.32%)
Mar 26, 2021 0.6850 0.6900 0.6800 0.6800 18,900 +0.00(+0.00%)
Mar 25, 2021 0.6780 0.6900 0.6780 0.6800 1,811 +0.02(+2.26%)
Mar 24, 2021 0.6675 0.7000 0.6650 0.6650 2,705 -0.03(-5.00%)
Mar 23, 2021 0.7201 0.7900 0.6900 0.7000 10,483 -0.06(-7.30%)
Mar 22, 2021 0.7500 0.7900 0.7200 0.7551 17,532 +0.04(+4.88%)
Mar 19, 2021 0.7100 0.7500 0.7100 0.7200 15,800 -0.08(-9.99%)
Mar 18, 2021 0.8800 0.8800 0.7801 0.7999 17,459 +0.01(+1.27%)
Mar 17, 2021 0.7051 0.7899 0.7051 0.7899 55,140 +0.06(+8.21%)
Mar 16, 2021 0.7209 0.7400 0.6350 0.7300 27,530 -0.01(-1.35%)
Mar 15, 2021 0.7250 0.7400 0.4500 0.7400 26,258 +0.00(+0.00%)
Mar 12, 2021 0.7400 0.7500 0.7120 0.7400 6,500 +0.00(+0.00%)
Mar 11, 2021 0.7500 0.7500 0.7100 0.7400 21,429 +0.04(+5.71%)
Mar 10, 2021 0.8000 1.000 0.6930 0.7000 32,472 -0.05(-6.67%)
Mar 09, 2021 0.7000 0.8100 0.7000 0.7500 24,372 +0.05(+7.14%)
Mar 08, 2021 0.9800 0.9800 0.7000 0.7000 66,756 -0.15(-17.65%)
Mar 05, 2021 0.9900 1.020 0.8500 0.8500 57,100 -0.08(-8.60%)
Mar 04, 2021 0.9350 1.020 0.8700 0.9300 34,516 -0.07(-7.00%)
Mar 03, 2021 0.9600 1.020 0.8100 1.000 162,190 +0.05(+5.26%)
Mar 02, 2021 1.150 1.180 0.8501 0.9500 266,508 -0.16(-14.41%)
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.