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

Taoping Inc (NQ: TAOP )

0.6880 -0.0275 (-3.84%)
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.6612 0.7890 0.6500 0.7155 250,766 +0.00(+0.63%)
Sep 30, 2024 0.8490 0.9800 0.6831 0.7110 938,024 -0.06(-8.29%)
Sep 27, 2024 0.6700 0.8100 0.6226 0.7753 276,900 +0.12(+18.55%)
Sep 26, 2024 0.5602 0.6863 0.5450 0.6540 420,900 +0.07(+11.99%)
Sep 25, 2024 0.5870 0.5900 0.5509 0.5840 32,752 -0.00(-0.36%)
Sep 24, 2024 0.6000 0.6096 0.5639 0.5861 65,217 -0.01(-2.15%)
Sep 23, 2024 0.5680 0.5990 0.5461 0.5990 42,043 +0.03(+5.27%)
Sep 20, 2024 0.5993 0.5993 0.5430 0.5690 43,387 -0.00(-0.07%)
Sep 19, 2024 0.6040 0.6103 0.5544 0.5694 41,136 -0.02(-2.67%)
Sep 18, 2024 0.5469 0.5970 0.5469 0.5850 148,098 +0.02(+3.21%)
Sep 17, 2024 0.5790 0.5790 0.5501 0.5668 31,470 -0.01(-2.11%)
Sep 16, 2024 0.5590 0.5800 0.5300 0.5790 102,995 +0.05(+9.56%)
Sep 13, 2024 0.4805 0.5338 0.4805 0.5285 48,428 +0.04(+8.12%)
Sep 12, 2024 0.5100 0.5100 0.4706 0.4888 38,424 -0.02(-3.51%)
Sep 11, 2024 0.5275 0.5680 0.4500 0.5066 339,293 -0.02(-4.05%)
Sep 10, 2024 0.4100 0.5300 0.4107 0.5280 258,290 +0.12(+28.78%)
Sep 09, 2024 0.4300 0.4300 0.3903 0.4100 127,099 -0.03(-6.54%)
Sep 06, 2024 0.4700 0.4979 0.4347 0.4387 207,628 -0.02(-4.69%)
Sep 05, 2024 0.5300 0.5350 0.4603 0.4603 1,199,951 -0.04(-8.74%)
Sep 04, 2024 0.5000 0.5480 0.4811 0.5044 191,608 -0.02(-4.29%)
Sep 03, 2024 0.5300 0.5900 0.4912 0.5270 384,044 -0.04(-6.64%)
Aug 30, 2024 0.5790 0.5899 0.5169 0.5645 82,058 +0.01(+1.31%)
Aug 29, 2024 0.5795 0.5980 0.5376 0.5572 65,442 -0.02(-3.86%)
Aug 28, 2024 0.5670 0.5900 0.5421 0.5796 137,323 +0.01(+1.54%)
Aug 27, 2024 0.5890 0.5890 0.5500 0.5708 27,433 +0.01(+1.04%)
Aug 26, 2024 0.5485 0.5821 0.5485 0.5649 42,676 +0.02(+3.96%)
Aug 23, 2024 0.5540 0.5540 0.5342 0.5434 20,252 -0.01(-1.91%)
Aug 22, 2024 0.5450 0.5680 0.5450 0.5540 40,294 +0.02(+2.78%)
Aug 21, 2024 0.5368 0.5594 0.5107 0.5390 30,438 +0.00(+0.56%)
Aug 20, 2024 0.5400 0.5688 0.5101 0.5360 90,162 -0.00(-0.81%)
Aug 19, 2024 0.5400 0.5490 0.5103 0.5404 78,987 -0.01(-1.64%)
Aug 16, 2024 0.5700 0.5700 0.4800 0.5494 259,301 +0.03(+6.66%)
Aug 15, 2024 0.5300 0.5400 0.5130 0.5151 45,400 +0.01(+1.00%)
Aug 14, 2024 0.5290 0.5291 0.4941 0.5100 10,107 -0.01(-1.16%)
Aug 13, 2024 0.5000 0.5290 0.5000 0.5160 20,766 +0.03(+5.74%)
Aug 12, 2024 0.5490 0.5601 0.4505 0.4880 219,252 -0.02(-3.39%)
Aug 09, 2024 0.5050 0.5302 0.4800 0.5051 153,867 -0.01(-2.87%)
Aug 08, 2024 0.5900 0.5923 0.5158 0.5200 106,255 -0.07(-11.41%)
Aug 07, 2024 0.6050 0.6280 0.5758 0.5870 70,353 -0.02(-2.65%)
Aug 06, 2024 0.6400 0.6790 0.5701 0.6030 328,539 -0.05(-7.92%)
Aug 05, 2024 0.6295 0.6556 0.6031 0.6549 34,695 -0.02(-3.68%)
Aug 02, 2024 0.6898 0.6899 0.6510 0.6799 38,736 -0.01(-1.54%)
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.