Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(OP: CNRCF )

0.1100 +0.0189 (+20.75%)

Streaming Delayed Price Updated: 3:28 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	0.0934	0.1242	0.0934	0.1100	111,650	+0.02(+20.75%)
Aug 15, 2024	0.0975	0.1000	0.0900	0.0911	138,333	-0.01(-5.89%)
Aug 14, 2024	0.0915	0.1050	0.0900	0.0968	447,700	-0.00(-3.20%)
Aug 13, 2024	0.0976	0.1000	0.0911	0.1000	37,509	+0.01(+8.46%)
Aug 12, 2024	0.1000	0.1050	0.0922	0.0922	37,801	+0.00(+0.77%)
Aug 09, 2024	0.0976	0.0976	0.0915	0.0915	2,400	-0.01(-7.58%)
Aug 08, 2024	0.1000	0.1000	0.0971	0.0990	91,506	-0.00(-1.00%)
Aug 07, 2024	0.1000	0.1026	0.1000	0.1000	19,316	+0.01(+6.72%)
Aug 06, 2024	0.0980	0.0980	0.0888	0.0937	48,056	-0.00(-1.37%)
Aug 05, 2024	0.0950	0.0950	0.0900	0.0950	8,900	-0.00(-0.73%)
Aug 02, 2024	0.0924	0.0957	0.0900	0.0957	40,900	+0.00(+0.00%)
Aug 01, 2024	0.0950	0.1000	0.0904	0.0957	71,202	-0.00(-0.42%)
Jul 31, 2024	0.0933	0.0962	0.0925	0.0961	65,037	+0.00(+0.31%)
Jul 30, 2024	0.0945	0.1000	0.0945	0.0958	88,508	-0.00(-4.20%)
Jul 29, 2024	0.0960	0.1000	0.0936	0.1000	14,126	+0.00(+0.00%)
Jul 26, 2024	0.0960	0.1000	0.0918	0.1000	193,187	+0.00(+4.06%)
Jul 25, 2024	0.0946	0.1001	0.0911	0.0961	73,202	-0.00(-1.94%)
Jul 24, 2024	0.0924	0.0980	0.0924	0.0980	13,506	-0.01(-11.87%)
Jul 23, 2024	0.1070	0.1112	0.1070	0.1112	49,952	+0.00(+2.77%)
Jul 22, 2024	0.1007	0.1200	0.1007	0.1082	86,002	+0.01(+5.56%)
Jul 19, 2024	0.1200	0.1200	0.0900	0.1025	60,910	-0.00(-3.67%)
Jul 18, 2024	0.1010	0.1096	0.0900	0.1064	25,015	+0.01(+5.35%)
Jul 17, 2024	0.1104	0.1112	0.1010	0.1010	87,312	-0.01(-8.18%)
Jul 16, 2024	0.1200	0.1200	0.1000	0.1100	172,502	-0.02(-15.38%)
Jul 15, 2024	0.1200	0.1300	0.1200	0.1300	22,800	+0.01(+6.56%)
Jul 12, 2024	0.1197	0.1250	0.1122	0.1220	14,850	+0.00(+4.10%)
Jul 11, 2024	0.1486	0.1524	0.1172	0.1172	143,823	-0.02(-12.80%)
Jul 10, 2024	0.1262	0.1344	0.1200	0.1344	22,626	+0.01(+12.00%)
Jul 09, 2024	0.2046	0.2046	0.1200	0.1200	42,450	-0.01(-7.69%)
Jul 08, 2024	0.1250	0.1753	0.1250	0.1300	80,530	+0.00(+3.42%)
Jul 05, 2024	0.1300	0.2400	0.1257	0.1257	83,435	-0.00(-3.31%)
Jul 03, 2024	0.1330	0.1400	0.1200	0.1300	78,286	+0.00(+2.20%)
Jul 02, 2024	0.1376	0.1500	0.1272	0.1272	48,694	-0.01(-5.78%)
Jul 01, 2024	0.1350	0.1500	0.1350	0.1350	2,175	-0.01(-10.00%)
Jun 28, 2024	0.1300	0.1500	0.1300	0.1500	44,133	+0.01(+7.14%)
Jun 27, 2024	0.1313	0.1400	0.1313	0.1400	23,154	-0.01(-6.04%)
Jun 26, 2024	0.1650	0.1650	0.1490	0.1490	22,678	-0.01(-8.76%)
Jun 25, 2024	0.1700	0.1700	0.1633	0.1633	7,522	-0.01(-7.16%)
Jun 24, 2024	0.1759	0.1759	0.1759	0.1759	2,600	-0.02(-11.47%)
Jun 21, 2024	0.1987	0.2000	0.1987	0.1987	56,020	+0.03(+19.20%)
Jun 20, 2024	0.1652	0.1667	0.1652	0.1667	15,353	-0.02(-8.56%)
Jun 14, 2024				0.1823	20	+0.00(+2.76%)
Jun 13, 2024	0.1999	0.2000	0.1774	0.1774	7,500	-0.02(-11.26%)
Jun 12, 2024	0.1778	0.1999	0.1778	0.1999	5,499	+0.04(+23.62%)
Jun 11, 2024	0.1475	0.1617	0.1475	0.1617	15,300	-0.01(-5.33%)
Jun 10, 2024	0.1826	0.1826	0.1708	0.1708	6,432	+0.01(+9.07%)
Jun 07, 2024	0.1600	0.1600	0.1566	0.1566	2,578	-0.01(-6.28%)
Jun 06, 2024	0.1704	0.1704	0.1526	0.1671	18,216	-0.02(-12.05%)
Jun 05, 2024	0.1744	0.1900	0.1670	0.1900	126,850	+0.02(+8.94%)
Jun 04, 2024	0.2000	0.2000	0.1655	0.1744	78,392	-0.02(-10.56%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(OP: CNRCF )

Historical Prices