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

(OP: LCGMF )

0.0625 UNCHANGED
Streaming Delayed Price Updated: 12:16 PM EDT, May 31, 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, 2023 0.0610 0.0613 0.0610 0.0612 82,004 +0.00(+0.33%)
May 30, 2023 0.0613 0.0613 0.0610 0.0610 273,605 -0.00(-2.71%)
May 26, 2023 0.0610 0.0627 0.0610 0.0627 300,821 +0.01(+24.65%)
May 25, 2023 0.0610 0.0640 0.0503 0.0503 309,507 -0.01(-17.54%)
May 24, 2023 0.0600 0.0640 0.0590 0.0610 738,000 +0.00(+0.00%)
May 23, 2023 0.0610 0.0610 0.0610 0.0610 113,010 -0.00(-3.63%)
May 22, 2023 0.0633 0.0633 0.0633 0.0633 431 +0.00(+0.48%)
May 19, 2023 0.0630 0.0633 0.0630 0.0630 45,564 +0.00(+0.00%)
May 18, 2023 0.0627 0.0640 0.0627 0.0630 53,543 +0.00(+0.00%)
May 17, 2023 0.0620 0.0630 0.0620 0.0630 12,000 -0.00(-0.32%)
May 16, 2023 0.0632 0.0632 0.0632 0.0632 9,721 +0.00(+0.32%)
May 15, 2023 0.0634 0.0634 0.0630 0.0630 51,004 +0.00(+1.29%)
May 12, 2023 0.0623 0.0635 0.0622 0.0622 51,569 +0.00(+1.97%)
May 11, 2023 0.0610 0.0639 0.0610 0.0610 53,620 -0.00(-4.69%)
May 10, 2023 0.0640 0.0640 0.0640 0.0640 5,007 +0.00(+4.92%)
May 09, 2023 0.0600 0.0610 0.0550 0.0610 207,004 -0.00(-5.57%)
May 05, 2023 0.0646 32 +0.00(+4.19%)
May 04, 2023 0.0530 0.0655 0.0530 0.0620 284,451 +0.01(+12.73%)
May 03, 2023 0.0585 0.0650 0.0550 0.0550 21,350 -0.00(-8.33%)
May 02, 2023 0.0655 0.0655 0.0550 0.0600 24,300 -0.01(-7.69%)
May 01, 2023 0.0550 0.0650 0.0550 0.0650 26,615 +0.00(+0.00%)
Apr 28, 2023 0.0656 0.0700 0.0650 0.0650 28,490 +0.01(+18.18%)
Apr 27, 2023 0.0555 0.0605 0.0550 0.0550 10,644 -0.00(-8.33%)
Apr 25, 2023 0.0600 6 -0.01(-10.45%)
Apr 24, 2023 0.0740 0.0740 0.0610 0.0670 51,001 -0.00(-1.76%)
Apr 18, 2023 0.0682 7 +0.00(+0.00%)
Apr 17, 2023 0.0682 0.0682 0.0682 0.0682 10,074 -0.00(-2.57%)
Apr 13, 2023 0.0700 5 -0.00(-3.05%)
Apr 12, 2023 0.0650 0.0722 0.0610 0.0722 212,300 +0.01(+12.29%)
Apr 11, 2023 0.0650 0.0656 0.0633 0.0643 180,619 -0.02(-19.02%)
Apr 10, 2023 0.0794 0.0794 0.0794 0.0794 2,550 +0.00(+0.00%)
Apr 06, 2023 0.0760 0.0794 0.0760 0.0794 90,795 +0.00(+4.47%)
Apr 05, 2023 0.0800 0.0800 0.0760 0.0760 11,110 -0.00(-2.31%)
Apr 04, 2023 0.0760 0.0800 0.0760 0.0778 14,406 +0.00(+2.37%)
Apr 03, 2023 0.0739 0.0800 0.0739 0.0760 15,008 -0.00(-5.00%)
Mar 31, 2023 0.0784 0.0800 0.0760 0.0800 26,400 +0.00(+3.36%)
Mar 30, 2023 0.0800 0.0800 0.0774 0.0774 14,009 +0.00(+1.84%)
Mar 29, 2023 0.0760 0.0760 0.0760 0.0760 121,404 -0.00(-5.00%)
Mar 28, 2023 0.0690 0.0800 0.0690 0.0800 90,968 +0.01(+7.53%)
Mar 27, 2023 0.0720 0.0744 0.0707 0.0744 101,000 +0.00(+3.77%)
Mar 24, 2023 0.0695 0.0741 0.0610 0.0717 52,901 -0.00(-3.11%)
Mar 23, 2023 0.0740 0.0740 0.0740 0.0740 10,000 -0.00(-1.86%)
Mar 22, 2023 0.0810 0.0815 0.0610 0.0754 139,974 -0.00(-5.75%)
Mar 21, 2023 0.0794 0.0800 0.0794 0.0800 15,150 -0.00(-1.96%)
Mar 20, 2023 0.0817 0.0820 0.0816 0.0816 104,006 +0.00(+0.37%)
Mar 17, 2023 0.0811 0.0813 0.0800 0.0813 81,005 +0.00(+0.74%)
Mar 16, 2023 0.0807 0.0807 0.0807 0.0807 15,002 -0.00(-0.49%)
Mar 15, 2023 0.0734 0.0811 0.0725 0.0811 105,730 +0.00(+2.27%)
Mar 14, 2023 0.0793 0.0793 0.0793 0.0793 1,021 +0.00(+6.02%)
Mar 13, 2023 0.0748 0.0748 0.0748 0.0748 1,850 -0.01(-6.50%)
Mar 10, 2023 0.0800 0.0800 0.0754 0.0800 97,207 +0.00(+0.13%)
Mar 09, 2023 0.0718 0.0799 0.0718 0.0799 149,975 +0.00(+6.53%)
Mar 08, 2023 0.0816 0.0816 0.0660 0.0750 101,000 -0.00(-1.32%)
Mar 07, 2023 0.0820 0.0820 0.0760 0.0760 44,901 -0.00(-1.55%)
Mar 06, 2023 0.0820 0.0820 0.0772 0.0772 12,001 +0.00(+2.93%)
Mar 03, 2023 0.0818 0.0818 0.0750 0.0750 30,008 -0.01(-8.54%)
Mar 02, 2023 0.0800 0.0820 0.0800 0.0820 23,212 +0.00(+2.50%)
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.