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

Cingulate Inc. - Warrants (NQ: CINGW )

0.0741 +0.0049 (+7.08%)

Streaming Delayed Price Updated: 3:53 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2024	0.0880	0.0880	0.0741	0.0741	1,549	+0.00(+7.08%)
Sep 30, 2024				0.0692	675	-0.00(-5.08%)
Sep 27, 2024	0.0865	0.0880	0.0720	0.0729	23,142	-0.00(-2.80%)
Sep 26, 2024	0.0744	0.0955	0.0720	0.0750	153,379	+0.00(+4.02%)
Sep 25, 2024	0.0746	0.0746	0.0720	0.0721	174,038	-0.00(-2.57%)
Sep 24, 2024	0.0700	0.0780	0.0655	0.0740	35,948	+0.01(+15.09%)
Sep 23, 2024	0.0822	0.0850	0.0643	0.0643	41,889	-0.00(-1.08%)
Sep 20, 2024	0.0625	0.0955	0.0625	0.0650	163,895	-0.01(-16.88%)
Sep 19, 2024	0.0720	0.0800	0.0720	0.0782	150,861	+0.00(+6.11%)
Sep 18, 2024	0.0627	0.0800	0.0615	0.0737	173,334	-0.00(-1.73%)
Sep 17, 2024	0.0800	0.0800	0.0600	0.0750	48,433	-0.01(-6.25%)
Sep 16, 2024	0.0700	0.0800	0.0500	0.0800	121,109	+0.01(+14.29%)
Sep 13, 2024	0.0476	0.0700	0.0476	0.0700	16,326	+0.00(+3.70%)
Sep 12, 2024	0.0609	0.0777	0.0600	0.0675	43,434	-0.00(-1.46%)
Sep 11, 2024	0.0433	0.0850	0.0420	0.0685	1,034,968	+0.03(+60.05%)
Sep 10, 2024	0.0421	0.0428	0.0421	0.0428	2,930	+0.00(+1.42%)
Sep 09, 2024	0.0483	0.0483	0.0422	0.0422	90,085	-0.01(-14.75%)
Sep 06, 2024	0.0423	0.0495	0.0412	0.0495	63,194	-0.01(-14.21%)
Sep 05, 2024	0.0500	0.0594	0.0410	0.0577	141,356	+0.01(+15.40%)
Sep 04, 2024	0.0610	0.0610	0.0428	0.0500	67,499	-0.02(-29.97%)
Sep 03, 2024	0.0673	0.0760	0.0535	0.0714	57,284	+0.00(+3.63%)
Aug 30, 2024	0.0707	0.0800	0.0511	0.0689	142,218	+0.02(+34.83%)
Aug 29, 2024	0.0600	0.0688	0.0511	0.0511	74,646	-0.00(-8.09%)
Aug 28, 2024	0.0700	0.0723	0.0556	0.0556	7,997	-0.01(-19.30%)
Aug 27, 2024	0.0799	0.0869	0.0614	0.0689	67,327	-0.01(-8.86%)
Aug 26, 2024	0.0605	0.0890	0.0589	0.0756	94,582	+0.01(+17.94%)
Aug 23, 2024	0.0900	0.0900	0.0623	0.0641	188,431	-0.02(-25.20%)
Aug 22, 2024	0.0900	0.1066	0.0750	0.0857	168,507	-0.01(-13.43%)
Aug 21, 2024	0.1100	0.1350	0.0712	0.0990	357,014	-0.01(-10.49%)
Aug 20, 2024	0.1000	0.1400	0.0738	0.1106	389,271	-0.02(-15.89%)
Aug 19, 2024	0.1600	0.1652	0.0657	0.1315	879,446	-0.05(-26.90%)
Aug 16, 2024	0.0400	0.1800	0.0210	0.1799	3,050,823	+0.16(+851.85%)
Aug 15, 2024	0.0130	0.0200	0.0127	0.0189	359,509	+0.01(+45.38%)
Aug 14, 2024	0.0109	0.0130	0.0109	0.0130	2,900	+0.00(+62.50%)
Aug 09, 2024				0.0080	38	-0.00(-12.09%)
Aug 08, 2024	0.0091	0.0091	0.0091	0.0091	1,371	-0.00(-30.00%)
Aug 06, 2024				0.0130	0	+0.00(+44.44%)

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

Cingulate Inc. - Warrants (NQ: CINGW )

Historical Prices