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

MicroAlgo, Inc. - Ordinary Shares (NQ: MLGO )

2.390 -0.280 (-10.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 2.920 2.970 2.260 2.390 18,306,572 -0.28(-10.49%)
Jul 19, 2024 2.230 2.950 2.170 2.670 15,808,375 +0.29(+12.18%)
Jul 18, 2024 2.720 2.740 2.260 2.380 9,599,347 -0.43(-15.30%)
Jul 17, 2024 3.370 3.390 2.630 2.810 21,301,104 -0.03(-1.06%)
Jul 16, 2024 3.320 3.330 2.780 2.840 6,206,794 -0.45(-13.68%)
Jul 15, 2024 3.630 3.648 3.130 3.290 6,240,211 -0.15(-4.36%)
Jul 12, 2024 3.930 4.140 3.330 3.440 5,777,949 -0.58(-14.43%)
Jul 11, 2024 4.050 5.860 3.860 4.020 20,769,148 -0.12(-2.90%)
Jul 10, 2024 5.310 5.400 3.800 4.140 5,100,560 -1.37(-24.86%)
Jul 09, 2024 7.000 7.000 5.110 5.510 4,333,783 -0.89(-13.91%)
Jul 08, 2024 8.720 9.260 6.300 6.400 3,422,208 -2.03(-24.08%)
Jul 05, 2024 10.00 11.13 8.200 8.430 2,858,815 -1.91(-18.47%)
Jul 03, 2024 10.74 11.44 9.630 10.34 1,863,514 -0.40(-3.72%)
Jul 02, 2024 12.32 14.10 10.70 10.74 2,803,058 -2.22(-17.13%)
Jul 01, 2024 15.67 15.92 10.74 12.96 4,971,419 -3.35(-20.54%)
Jun 28, 2024 17.52 19.99 15.07 16.31 6,171,834 -0.85(-4.95%)
Jun 27, 2024 18.09 25.48 15.83 17.16 23,203,522 +0.58(+3.50%)
Jun 26, 2024 16.12 17.58 11.47 16.58 14,187,204 +1.89(+12.87%)
Jun 25, 2024 12.24 21.52 11.08 14.69 36,512,672 -0.31(-2.07%)
Jun 24, 2024 5.400 15.00 5.150 15.00 134,047,240 +11.14(+288.60%)
Jun 21, 2024 4.150 4.190 3.740 3.860 681,152 -0.21(-5.16%)
Jun 20, 2024 4.020 4.210 3.620 4.070 1,399,255 -0.01(-0.25%)
Jun 18, 2024 5.050 5.210 2.780 4.080 27,917,036 +0.53(+14.93%)
Jun 17, 2024 4.100 4.240 3.480 3.550 905,757 -0.47(-11.69%)
Jun 14, 2024 4.480 4.590 4.010 4.020 520,365 -0.47(-10.47%)
Jun 13, 2024 4.310 4.690 4.140 4.490 785,200 +0.11(+2.51%)
Jun 12, 2024 3.950 4.560 3.880 4.380 1,441,912 +0.46(+11.73%)
Jun 11, 2024 4.350 4.730 3.850 3.920 1,698,196 -0.51(-11.51%)
Jun 10, 2024 4.550 6.450 4.385 4.430 16,160,690 +0.00(+0.00%)
Jun 07, 2024 5.260 5.280 4.000 4.430 2,627,665 -1.16(-20.75%)
Jun 06, 2024 5.490 6.990 5.450 5.590 6,001,582 -1.38(-19.80%)
Jun 05, 2024 7.810 9.500 6.445 6.970 17,287,428 -5.04(-41.97%)
Jun 04, 2024 5.100 15.00 4.640 12.01 185,645,696 +10.45(+669.87%)
Jun 03, 2024 1.720 1.720 1.560 1.560 153,726 -0.13(-7.69%)
May 31, 2024 1.710 1.810 1.690 1.690 115,089 -0.05(-2.87%)
May 30, 2024 1.830 1.854 1.670 1.740 224,069 -0.12(-6.45%)
May 29, 2024 1.910 1.950 1.850 1.860 94,700 -0.08(-4.12%)
May 28, 2024 1.850 1.940 1.830 1.940 138,202 +0.09(+4.86%)
May 24, 2024 1.900 1.930 1.830 1.850 111,136 -0.05(-2.63%)
May 23, 2024 2.030 2.030 1.800 1.900 339,873 -0.11(-5.47%)
May 22, 2024 2.090 2.240 1.940 2.010 316,984 -0.03(-1.47%)
May 21, 2024 2.310 2.320 2.000 2.040 326,093 -0.26(-11.30%)
May 20, 2024 2.380 2.394 2.300 2.300 184,800 -0.10(-4.17%)
May 17, 2024 2.380 2.550 2.300 2.400 247,844 +0.03(+1.27%)
May 16, 2024 2.470 2.500 2.370 2.370 153,158 -0.08(-3.27%)
May 15, 2024 2.430 2.520 2.360 2.450 184,623 -0.01(-0.41%)
May 14, 2024 2.460 2.650 2.400 2.460 503,221 +0.19(+8.37%)
May 13, 2024 2.310 2.365 2.250 2.270 188,776 +0.01(+0.44%)
May 10, 2024 2.500 2.500 2.210 2.260 259,376 -0.22(-8.87%)
May 09, 2024 2.410 2.550 2.380 2.480 88,991 +0.03(+1.22%)
May 08, 2024 2.410 2.470 2.340 2.450 99,249 +0.01(+0.41%)
May 07, 2024 2.510 2.540 2.380 2.440 208,422 -0.13(-5.06%)
May 06, 2024 2.440 2.800 2.400 2.570 756,566 +0.15(+6.20%)
May 03, 2024 2.500 2.500 2.390 2.420 130,443 -0.04(-1.63%)
May 02, 2024 2.500 2.540 2.430 2.460 101,367 -0.04(-1.60%)
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.