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 )

0.0489 -0.0061 (-11.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.0525 0.0532 0.0489 0.0489 66,001 -0.01(-11.09%)
Sep 25, 2024 0.0555 0.0555 0.0506 0.0550 92,052 -0.00(-0.90%)
Sep 24, 2024 0.0505 0.0555 0.0476 0.0555 85,975 +0.00(+6.12%)
Sep 23, 2024 0.0593 0.0593 0.0523 0.0523 23,053 +0.00(+10.57%)
Sep 20, 2024 0.0521 0.0593 0.0473 0.0473 119,103 -0.01(-11.42%)
Sep 19, 2024 0.0541 0.0559 0.0534 0.0534 106,291 +0.00(+0.00%)
Sep 18, 2024 0.0600 0.0600 0.0534 0.0534 184,986 -0.00(-1.29%)
Sep 16, 2024 0.0541 1 -0.01(-9.83%)
Sep 13, 2024 0.0532 0.0636 0.0532 0.0600 78,100 +0.01(+12.78%)
Sep 12, 2024 0.0560 0.0635 0.0532 0.0532 93,100 -0.01(-10.74%)
Sep 11, 2024 0.0596 0.0596 0.0596 0.0596 7,503 +0.00(+0.00%)
Sep 10, 2024 0.0540 0.0610 0.0525 0.0596 17,000 +0.01(+12.03%)
Sep 09, 2024 0.0532 0.0532 0.0532 0.0532 802 -0.00(-0.19%)
Sep 06, 2024 0.0620 0.0620 0.0533 0.0533 16,000 -0.01(-10.12%)
Sep 04, 2024 0.0593 0 +0.01(+11.68%)
Sep 03, 2024 0.0531 0.0531 0.0531 0.0531 1,651 -0.01(-15.85%)
Aug 30, 2024 0.0600 0.0642 0.0600 0.0631 37,001 +0.00(+0.16%)
Aug 29, 2024 0.0572 0.0630 0.0569 0.0630 226,056 +0.01(+9.19%)
Aug 28, 2024 0.0522 0.0582 0.0522 0.0577 20,564 +0.00(+4.53%)
Aug 27, 2024 0.0552 0.0649 0.0531 0.0552 347,879 +0.00(+5.95%)
Aug 23, 2024 0.0521 2 -0.01(-9.71%)
Aug 22, 2024 0.0537 0.0577 0.0537 0.0577 122,500 +0.01(+10.96%)
Aug 21, 2024 0.0520 0.0546 0.0513 0.0520 1,080,929 -0.00(-0.95%)
Aug 20, 2024 0.0525 0.0530 0.0513 0.0525 103,828 +0.00(+0.96%)
Aug 19, 2024 0.0530 0.0530 0.0520 0.0520 443,097 -0.00(-6.64%)
Aug 16, 2024 0.0540 0.0577 0.0539 0.0557 112,872 +0.00(+2.39%)
Aug 15, 2024 0.0544 0.0544 0.0544 0.0544 1,202 +0.00(+0.37%)
Aug 14, 2024 0.0544 0.0544 0.0542 0.0542 13,042 +0.00(+0.56%)
Aug 13, 2024 0.0535 0.0539 0.0530 0.0539 449,558 +0.00(+1.70%)
Aug 12, 2024 0.0535 0.0535 0.0520 0.0530 640,504 +0.00(+1.92%)
Aug 09, 2024 0.0482 0.0520 0.0482 0.0520 776,001 +0.00(+0.00%)
Aug 08, 2024 0.0510 0.0535 0.0500 0.0520 180,691 -0.00(-2.80%)
Aug 07, 2024 0.0549 0.0549 0.0503 0.0535 1,061,001 +0.00(+0.94%)
Aug 06, 2024 0.0500 0.0530 0.0499 0.0530 324,212 -0.00(-3.28%)
Aug 05, 2024 0.0550 0.0569 0.0548 0.0548 3,264,750 -0.00(-3.35%)
Aug 02, 2024 0.0575 0.0575 0.0567 0.0567 3,375 -0.00(-1.39%)
Aug 01, 2024 0.0551 0.0587 0.0551 0.0575 28,655 -0.00(-1.20%)
Jul 30, 2024 0.0582 6 +0.00(+2.46%)
Jul 29, 2024 0.0575 0.0575 0.0551 0.0568 88,000 -0.00(-1.90%)
Jul 26, 2024 0.0579 0.0579 0.0579 0.0579 501 -0.00(-0.17%)
Jul 25, 2024 0.0580 0.0580 0.0580 0.0580 1,000 +0.00(+0.00%)
Jul 24, 2024 0.0551 0.0580 0.0551 0.0580 75,180 +0.00(+2.47%)
Jul 23, 2024 0.0585 0.0585 0.0566 0.0566 10,217 -0.00(-1.74%)
Jul 22, 2024 0.0576 0.0576 0.0576 0.0576 10,000 +0.00(+4.54%)
Jul 19, 2024 0.0551 0.0551 0.0551 0.0551 10,000 +0.00(+0.00%)
Jul 18, 2024 0.0572 0.0572 0.0551 0.0551 55,088 +0.00(+0.00%)
Jul 17, 2024 0.0594 0.0594 0.0551 0.0551 20,000 -0.00(-4.17%)
Jul 16, 2024 0.0575 0.0575 0.0575 0.0575 2,480 -0.00(-5.27%)
Jul 15, 2024 0.0607 0.0607 0.0607 0.0607 256 +0.00(+6.49%)
Jul 12, 2024 0.0639 0.0639 0.0551 0.0570 13,706 -0.00(-2.56%)
Jul 11, 2024 0.0565 0.0600 0.0558 0.0585 99,800 -0.00(-0.85%)
Jul 09, 2024 0.0590 5 +0.00(+0.00%)
Jul 08, 2024 0.0550 0.0615 0.0550 0.0590 58,258 +0.00(+3.87%)
Jul 05, 2024 0.0568 0.0568 0.0550 0.0568 78,306 +0.00(+1.43%)
Jul 03, 2024 0.0500 0.0630 0.0500 0.0560 29,704 -0.01(-8.35%)
Jul 02, 2024 0.0551 0.0611 0.0551 0.0611 71,682 +0.00(+5.34%)
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.