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

Cbak Energy Technology Inc (NQ: CBAT )

1.125 +0.035 (+3.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 28, 2024 1.030 1.060 1.030 1.040 71,934 +0.00(+0.00%)
Mar 27, 2024 1.040 1.050 1.030 1.040 59,204 +0.00(+0.00%)
Mar 26, 2024 1.040 1.060 1.030 1.040 64,750 +0.00(+0.00%)
Mar 25, 2024 1.040 1.050 1.030 1.040 62,569 +0.00(+0.00%)
Mar 22, 2024 1.040 1.053 1.030 1.040 62,784 -0.01(-0.95%)
Mar 21, 2024 1.020 1.080 1.020 1.050 202,482 +0.02(+1.94%)
Mar 20, 2024 1.030 1.049 1.010 1.030 75,396 +0.00(+0.00%)
Mar 19, 2024 1.010 1.050 1.010 1.030 67,201 -0.00(-0.48%)
Mar 18, 2024 1.040 1.080 1.010 1.035 145,014 -0.03(-2.36%)
Mar 15, 2024 1.170 1.180 1.010 1.060 311,009 -0.11(-9.40%)
Mar 14, 2024 1.160 1.255 1.160 1.170 366,430 +0.01(+0.86%)
Mar 13, 2024 1.150 1.220 1.132 1.160 260,167 +0.01(+0.87%)
Mar 12, 2024 1.090 1.170 1.070 1.150 190,540 +0.04(+3.60%)
Mar 11, 2024 1.070 1.130 1.060 1.110 220,439 +0.05(+4.72%)
Mar 08, 2024 1.060 1.080 1.040 1.060 73,905 +0.02(+1.92%)
Mar 07, 2024 1.000 1.080 1.000 1.040 160,304 +0.04(+3.48%)
Mar 06, 2024 1.090 1.090 1.000 1.005 80,529 -0.08(-6.94%)
Mar 05, 2024 1.090 1.100 1.050 1.080 99,297 +0.01(+0.93%)
Mar 04, 2024 1.000 1.099 1.000 1.070 391,216 +0.05(+4.90%)
Mar 01, 2024 1.010 1.020 1.000 1.020 84,988 +0.02(+2.00%)
Feb 29, 2024 0.9900 1.020 0.9800 1.000 77,784 +0.01(+1.01%)
Feb 28, 2024 0.9800 1.019 0.9713 0.9900 122,853 +0.01(+1.43%)
Feb 27, 2024 0.9800 1.000 0.9600 0.9760 170,055 -0.01(-1.42%)
Feb 26, 2024 0.9700 1.000 0.9310 0.9901 80,550 +0.02(+1.76%)
Feb 23, 2024 0.9800 1.000 0.9500 0.9730 191,688 -0.01(-0.75%)
Feb 22, 2024 1.030 1.030 0.9800 0.9804 90,273 -0.05(-4.82%)
Feb 21, 2024 1.030 1.050 1.030 1.030 32,047 -0.03(-2.83%)
Feb 20, 2024 1.030 1.080 1.021 1.060 119,457 -0.00(-0.47%)
Feb 16, 2024 1.080 1.080 1.050 1.065 102,663 +0.01(+0.95%)
Feb 15, 2024 0.9600 1.060 0.9551 1.055 246,354 +0.08(+8.76%)
Feb 14, 2024 0.9700 0.9700 0.9300 0.9700 99,463 +0.04(+4.02%)
Feb 13, 2024 0.9400 0.9800 0.9300 0.9325 81,099 -0.03(-2.86%)
Feb 12, 2024 0.9650 0.9949 0.9600 0.9600 104,113 -0.00(-0.32%)
Feb 09, 2024 0.9600 0.9800 0.9550 0.9631 62,267 +0.01(+1.37%)
Feb 08, 2024 0.9620 1.010 0.9500 0.9501 202,351 -0.02(-2.05%)
Feb 07, 2024 0.9700 1.000 0.9600 0.9700 31,220 -0.02(-1.92%)
Feb 06, 2024 0.9600 1.000 0.9500 0.9890 158,331 +0.02(+1.96%)
Feb 05, 2024 0.9500 1.000 0.9500 0.9700 64,661 -0.01(-1.42%)
Feb 02, 2024 1.040 1.040 0.9500 0.9840 164,895 -0.07(-6.29%)
Feb 01, 2024 1.050 1.080 1.040 1.050 33,651 +0.00(+0.00%)
Jan 31, 2024 1.080 1.100 1.040 1.050 90,682 -0.04(-3.67%)
Jan 30, 2024 1.100 1.120 1.090 1.090 60,125 -0.02(-1.80%)
Jan 29, 2024 1.120 1.150 1.100 1.110 94,086 -0.01(-0.89%)
Jan 26, 2024 1.080 1.140 1.080 1.120 51,483 +0.04(+3.70%)
Jan 25, 2024 1.100 1.110 1.070 1.080 31,200 +0.01(+0.93%)
Jan 24, 2024 1.100 1.150 1.040 1.070 129,163 -0.04(-3.60%)
Jan 23, 2024 1.100 1.150 1.090 1.110 87,399 +0.03(+2.78%)
Jan 22, 2024 1.070 1.140 1.050 1.080 189,108 +0.03(+2.86%)
Jan 19, 2024 1.060 1.120 1.050 1.050 108,881 -0.02(-1.87%)
Jan 18, 2024 1.060 1.100 1.060 1.070 48,775 +0.01(+0.94%)
Jan 17, 2024 1.080 1.080 1.050 1.060 99,287 -0.02(-1.85%)
Jan 16, 2024 1.110 1.180 1.080 1.080 323,642 -0.07(-6.09%)
Jan 12, 2024 1.190 1.270 1.145 1.150 196,819 -0.03(-2.54%)
Jan 11, 2024 1.270 1.360 1.180 1.180 294,170 -0.06(-4.84%)
Jan 10, 2024 1.260 1.450 1.240 1.240 1,011,396 -0.02(-1.59%)
Jan 09, 2024 1.230 1.280 1.220 1.260 518,254 +0.06(+5.00%)
Jan 08, 2024 1.130 1.220 1.130 1.200 469,544 +0.07(+6.19%)
Jan 05, 2024 1.070 1.150 1.070 1.130 291,720 +0.06(+5.61%)
Jan 04, 2024 1.050 1.080 1.050 1.070 108,000 +0.03(+2.88%)
Jan 03, 2024 1.050 1.070 1.040 1.040 116,703 -0.01(-0.95%)
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.