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 31, 2022 0.3250 0.3250 0.3000 0.3000 12,500 -0.00(-0.17%)
May 27, 2022 0.3205 0.3205 0.3005 0.3005 13,300 -0.02(-6.24%)
May 26, 2022 0.3395 0.3395 0.3205 0.3205 2,100 +0.00(+0.12%)
May 24, 2022 0.3201 0 -0.00(-0.53%)
May 23, 2022 0.3298 0.3310 0.3218 0.3218 126,357 +0.01(+3.81%)
May 19, 2022 0.3100 0 +0.00(+0.00%)
May 18, 2022 0.3106 0.3200 0.3100 0.3100 70,200 -0.04(-11.05%)
May 17, 2022 0.3100 0.3485 0.3100 0.3485 2,210 +0.03(+10.63%)
May 16, 2022 0.3100 0.3300 0.3100 0.3150 7,107 -0.04(-12.50%)
May 13, 2022 0.3300 0.3600 0.3300 0.3600 308 +0.02(+5.85%)
May 12, 2022 0.3401 0.3401 0.3203 0.3401 3,100 +0.00(+0.03%)
May 11, 2022 0.3825 0.3825 0.3202 0.3400 59,643 -0.02(-6.85%)
May 10, 2022 0.3650 0.3650 0.3650 0.3650 150 +0.00(+0.00%)
May 09, 2022 0.4000 0.4000 0.3650 0.3650 7,696 +0.00(+0.00%)
May 06, 2022 0.3650 0.3650 0.3650 0.3650 1,995 -0.04(-8.75%)
May 05, 2022 0.4290 0.4290 0.3700 0.4000 43,918 +0.03(+8.43%)
May 04, 2022 0.3689 0.3689 0.3689 0.3689 555 +0.01(+2.22%)
May 03, 2022 0.3701 0.4300 0.3400 0.3609 82,151 -0.04(-9.78%)
May 02, 2022 0.4210 0.4210 0.4000 0.4000 12,137 -0.04(-9.09%)
Apr 29, 2022 0.4000 0.4400 0.3675 0.4400 55,540 +0.04(+10.00%)
Apr 28, 2022 0.3310 0.4000 0.3310 0.4000 1,002 +0.00(+0.03%)
Apr 27, 2022 0.3793 0.4283 0.3326 0.3999 20,350 -0.02(-4.10%)
Apr 26, 2022 0.3599 0.4170 0.3599 0.4170 25,003 +0.06(+15.83%)
Apr 25, 2022 0.4100 0.4101 0.3300 0.3600 113,184 -0.01(-2.99%)
Apr 22, 2022 0.3900 0.3900 0.3711 0.3711 9,422 -0.01(-2.75%)
Apr 21, 2022 0.4895 0.4895 0.3805 0.3816 12,838 -0.08(-16.66%)
Apr 20, 2022 0.3930 0.4579 0.3842 0.4579 595 -0.03(-6.55%)
Apr 19, 2022 0.3810 0.4900 0.3810 0.4900 2,300 +0.04(+8.89%)
Apr 18, 2022 0.4500 0.4500 0.4294 0.4500 5,145 -0.01(-2.17%)
Apr 14, 2022 0.3706 0.4800 0.3705 0.4600 85,244 +0.09(+24.16%)
Apr 13, 2022 0.3851 0.3934 0.3705 0.3705 8,305 -0.02(-5.00%)
Apr 12, 2022 0.4195 0.4195 0.3900 0.3900 16,700 -0.00(-0.03%)
Apr 11, 2022 0.3905 0.4400 0.3901 0.3901 22,133 -0.01(-2.48%)
Apr 08, 2022 0.4200 0.4495 0.4000 0.4000 10,043 +0.01(+2.30%)
Apr 07, 2022 0.3802 0.4495 0.3802 0.3910 2,390 -0.03(-6.86%)
Apr 06, 2022 0.4495 0.4495 0.4198 0.4198 1,125 +0.03(+7.64%)
Apr 05, 2022 0.3850 0.4000 0.3850 0.3900 10,330 +0.01(+1.30%)
Apr 04, 2022 0.4495 0.4495 0.3850 0.3850 4,145 -0.02(-3.75%)
Apr 01, 2022 0.4105 0.4300 0.3800 0.4000 28,251 -0.03(-7.00%)
Mar 31, 2022 0.4301 0.4301 0.4300 0.4301 1,228 -0.02(-4.32%)
Mar 30, 2022 0.4495 0.4495 0.4000 0.4495 19,850 +0.04(+10.99%)
Mar 29, 2022 0.4000 0.4050 0.4000 0.4050 2,390 +0.01(+1.25%)
Mar 28, 2022 0.3851 0.4298 0.3851 0.4000 22,640 -0.01(-2.42%)
Mar 25, 2022 0.4344 0.4478 0.4099 0.4099 21,306 -0.05(-10.68%)
Mar 24, 2022 0.4228 0.4597 0.4200 0.4589 8,335 -0.02(-4.20%)
Mar 23, 2022 0.4599 0.4790 0.4599 0.4790 16,490 +0.04(+8.86%)
Mar 22, 2022 0.4599 0.4599 0.4400 0.4400 17,715 -0.01(-2.22%)
Mar 21, 2022 0.4770 0.4970 0.4500 0.4500 2,200 +0.04(+9.76%)
Mar 18, 2022 0.4970 0.4978 0.4100 0.4100 26,358 -0.09(-17.67%)
Mar 17, 2022 0.4980 0.4980 0.4980 0.4980 200 +0.00(+0.00%)
Mar 16, 2022 0.4520 0.4980 0.4115 0.4980 3,900 +0.09(+21.02%)
Mar 15, 2022 0.4750 0.4750 0.4115 0.4115 22,365 -0.06(-12.82%)
Mar 14, 2022 0.4100 0.4995 0.4100 0.4720 14,563 +0.01(+2.61%)
Mar 11, 2022 0.4312 0.4995 0.4312 0.4600 19,650 -0.04(-8.00%)
Mar 10, 2022 0.4312 0.5000 0.4312 0.5000 34,900 +0.04(+8.70%)
Mar 09, 2022 0.4332 0.4600 0.4312 0.4600 13,209 -0.03(-6.12%)
Mar 08, 2022 0.4100 0.4995 0.4032 0.4900 28,045 +0.08(+19.51%)
Mar 07, 2022 0.4600 0.4600 0.4100 0.4100 39,821 -0.03(-6.92%)
Mar 04, 2022 0.5000 0.5000 0.4405 0.4405 9,310 -0.06(-11.78%)
Mar 03, 2022 0.4671 0.4993 0.4500 0.4993 12,831 +0.06(+14.73%)
Mar 02, 2022 0.4350 0.4990 0.4350 0.4352 3,036 -0.01(-3.29%)
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.