Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynx Global Digital Fin Corp (OP: CNONF )

N/A UNCHANGED
Last Price Updated: 11:06 AM EST, Mar 3, 2023 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 (%)
Nov 29, 2019 0.3260 0.3260 0.2920 0.3000 45,100 -0.04(-10.79%)
Nov 27, 2019 0.4266 0.4266 0.3120 0.3363 167,100 -0.09(-20.74%)
Nov 26, 2019 0.4500 0.4534 0.4200 0.4243 171,355 -0.01(-1.51%)
Nov 25, 2019 0.4300 0.4400 0.4010 0.4308 100,833 -0.01(-2.09%)
Nov 22, 2019 0.4200 0.4500 0.4020 0.4400 566,700 +0.02(+4.76%)
Nov 21, 2019 0.4500 0.4599 0.3830 0.4200 349,594 -0.03(-5.62%)
Nov 20, 2019 0.4030 0.4799 0.4030 0.4450 304,846 +0.03(+8.48%)
Nov 19, 2019 0.4129 0.4190 0.3990 0.4102 267,560 +0.00(+0.05%)
Nov 18, 2019 0.4000 0.4470 0.3833 0.4100 215,267 +0.00(+0.76%)
Nov 15, 2019 0.3980 0.4100 0.3720 0.4069 210,800 +0.00(+0.82%)
Nov 14, 2019 0.4017 0.4120 0.3850 0.4036 85,539 +0.00(+0.35%)
Nov 13, 2019 0.3800 0.4100 0.3800 0.4022 344,748 +0.01(+2.60%)
Nov 12, 2019 0.4045 0.4285 0.3780 0.3920 532,540 -0.00(-1.01%)
Nov 11, 2019 0.3770 0.4033 0.3620 0.3960 278,389 +0.01(+2.11%)
Nov 08, 2019 0.3800 0.3900 0.3775 0.3878 107,100 -0.01(-3.05%)
Nov 07, 2019 0.4352 0.4352 0.3694 0.4000 265,012 +0.00(+0.00%)
Nov 06, 2019 0.3820 0.4350 0.3800 0.4000 292,516 +0.00(+0.00%)
Nov 05, 2019 0.3898 0.4300 0.3600 0.4000 46,115 +0.03(+9.02%)
Nov 04, 2019 0.4009 0.4009 0.3413 0.3669 218,206 +0.02(+6.35%)
Nov 01, 2019 0.4170 0.4170 0.3450 0.3450 118,800 -0.03(-7.78%)
Oct 31, 2019 0.3170 0.3899 0.3170 0.3741 165,828 +0.07(+21.90%)
Oct 30, 2019 0.3000 0.3074 0.2942 0.3069 155,656 +0.00(+1.19%)
Oct 29, 2019 0.3000 0.3090 0.2900 0.3033 65,411 +0.00(+0.17%)
Oct 28, 2019 0.2775 0.3085 0.2775 0.3028 123,977 +0.02(+8.14%)
Oct 25, 2019 0.3240 0.3240 0.2733 0.2800 80,700 -0.07(-20.00%)
Oct 24, 2019 0.3862 0.4120 0.3380 0.3500 169,398 -0.05(-11.44%)
Oct 23, 2019 0.4392 0.4610 0.3952 0.3952 46,610 -0.07(-15.66%)
Oct 22, 2019 0.4712 0.4712 0.4686 0.4686 2,080 -0.00(-0.55%)
Oct 21, 2019 0.4940 0.4940 0.4712 0.4712 31,200 -0.04(-8.15%)
Oct 18, 2019 0.4661 0.5437 0.4661 0.5130 30,500 +0.03(+6.12%)
Oct 17, 2019 0.5150 0.5259 0.4834 0.4834 7,532 -0.05(-9.98%)
Oct 16, 2019 0.5500 0.5500 0.5347 0.5370 4,050 -0.01(-2.36%)
Oct 15, 2019 0.5552 0.5782 0.5370 0.5500 4,922 -0.03(-5.64%)
Oct 14, 2019 0.5676 0.5839 0.5676 0.5829 13,500 +0.03(+6.08%)
Oct 11, 2019 0.5600 0.5738 0.5495 0.5495 4,100 -0.00(-0.79%)
Oct 10, 2019 0.5281 0.5539 0.5281 0.5539 6,900 -0.02(-4.30%)
Oct 09, 2019 0.5292 0.5788 0.5292 0.5788 6,150 +0.03(+4.82%)
Oct 08, 2019 0.5070 0.5960 0.4765 0.5522 20,300 +0.05(+9.15%)
Oct 07, 2019 0.5175 0.5175 0.4789 0.5059 32,728 -0.01(-1.40%)
Oct 04, 2019 0.5397 0.5592 0.5074 0.5131 51,000 -0.02(-3.19%)
Oct 03, 2019 0.5400 0.5420 0.5300 0.5300 32,100 -0.00(-0.11%)
Oct 02, 2019 0.5220 0.5700 0.5200 0.5306 50,693 -0.05(-8.52%)
Oct 01, 2019 0.5230 0.5800 0.5230 0.5800 9,008 +0.02(+3.57%)
Sep 30, 2019 0.6400 0.6400 0.5249 0.5600 81,580 -0.04(-6.67%)
Sep 27, 2019 0.6000 0.6200 0.6000 0.6000 56,300 +0.00(+0.00%)
Sep 26, 2019 0.6378 0.6400 0.6000 0.6000 56,402 -0.03(-4.91%)
Sep 25, 2019 0.6695 0.6695 0.6297 0.6310 32,709 -0.01(-1.56%)
Sep 24, 2019 0.6679 0.6700 0.6400 0.6410 22,919 -0.02(-3.17%)
Sep 23, 2019 0.6500 0.6620 0.6500 0.6620 10,692 +0.01(+1.85%)
Sep 20, 2019 0.6200 0.6573 0.6200 0.6500 76,600 +0.03(+4.84%)
Sep 19, 2019 0.6120 0.6264 0.6070 0.6200 294,572 +0.00(+0.00%)
Sep 18, 2019 0.6700 0.6700 0.5997 0.6200 82,027 -0.03(-4.17%)
Sep 17, 2019 0.6538 0.6679 0.6300 0.6470 139,513 -0.00(-0.38%)
Sep 16, 2019 0.6415 0.6516 0.6200 0.6495 133,126 +0.03(+4.76%)
Sep 13, 2019 0.5760 0.6290 0.5760 0.6200 80,200 +0.06(+11.31%)
Sep 12, 2019 0.5880 0.5880 0.5540 0.5570 86,592 -0.03(-5.59%)
Sep 11, 2019 0.5720 0.6103 0.5421 0.5900 102,899 +0.01(+1.72%)
Sep 10, 2019 0.6100 0.6107 0.5642 0.5800 137,874 -0.03(-4.92%)
Sep 09, 2019 0.6100 0.6100 0.5850 0.6100 79,135 +0.01(+0.83%)
Sep 06, 2019 0.6140 0.6267 0.6000 0.6050 158,200 +0.00(+0.67%)
Sep 05, 2019 0.6338 0.6338 0.6000 0.6010 239,405 -0.03(-4.60%)
Sep 04, 2019 0.6470 0.6470 0.6200 0.6300 133,840 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.