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

Tilt Holdings Inc (OP: TLLTF )

0.0357 -0.0023 (-6.05%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 5, 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 (%)
Apr 28, 2023 0.0550 0.0590 0.0547 0.0590 218,334 +0.00(+6.12%)
Apr 27, 2023 0.0522 0.0588 0.0520 0.0556 130,100 +0.00(+6.51%)
Apr 26, 2023 0.0550 0.0590 0.0505 0.0522 112,347 -0.01(-11.53%)
Apr 25, 2023 0.0590 0.0659 0.0580 0.0590 108,557 -0.00(-5.90%)
Apr 24, 2023 0.0666 0.0666 0.0590 0.0627 17,826 -0.00(-3.54%)
Apr 21, 2023 0.0617 0.0665 0.0610 0.0650 18,627 -0.00(-2.40%)
Apr 20, 2023 0.0585 0.0668 0.0585 0.0666 115,857 +0.01(+9.18%)
Apr 19, 2023 0.0690 0.0690 0.0541 0.0610 297,626 -0.01(-7.58%)
Apr 18, 2023 0.0660 0.0700 0.0634 0.0660 308,250 +0.01(+11.86%)
Apr 17, 2023 0.0600 0.0647 0.0556 0.0590 100,600 +0.00(+0.00%)
Apr 14, 2023 0.0600 0.0679 0.0541 0.0590 41,886 -0.01(-9.23%)
Apr 13, 2023 0.0652 0.0699 0.0650 0.0650 30,125 -0.00(-5.80%)
Apr 12, 2023 0.0587 0.0700 0.0587 0.0690 319,250 +0.00(+2.22%)
Apr 11, 2023 0.0700 0.0700 0.0667 0.0675 241,430 -0.00(-2.46%)
Apr 10, 2023 0.0720 0.0720 0.0665 0.0692 251,590 +0.00(+2.52%)
Apr 06, 2023 0.0580 0.0701 0.0580 0.0675 296,307 +0.01(+9.22%)
Apr 05, 2023 0.0541 0.0650 0.0541 0.0618 104,397 +0.00(+7.85%)
Apr 04, 2023 0.0660 0.0664 0.0525 0.0573 229,147 -0.01(-10.47%)
Apr 03, 2023 0.0588 0.0653 0.0537 0.0640 14,503 +0.01(+8.47%)
Mar 31, 2023 0.0505 0.0700 0.0450 0.0590 568,332 -0.00(-1.67%)
Mar 30, 2023 0.0640 0.0699 0.0538 0.0600 320,600 -0.01(-10.45%)
Mar 29, 2023 0.0660 0.0670 0.0620 0.0670 32,191 -0.00(-4.29%)
Mar 28, 2023 0.0659 0.0700 0.0600 0.0700 81,582 +0.00(+0.72%)
Mar 27, 2023 0.0600 0.0695 0.0569 0.0695 22,122 +0.00(+4.67%)
Mar 24, 2023 0.0660 0.0698 0.0581 0.0664 82,560 -0.00(-0.15%)
Mar 23, 2023 0.0700 0.0702 0.0619 0.0665 47,110 -0.00(-5.00%)
Mar 22, 2023 0.0680 0.0700 0.0493 0.0700 455,441 +0.00(+2.94%)
Mar 21, 2023 0.0654 0.0693 0.0654 0.0680 33,585 -0.00(-1.45%)
Mar 20, 2023 0.0641 0.0725 0.0641 0.0690 60,580 -0.00(-4.83%)
Mar 17, 2023 0.0750 0.0750 0.0650 0.0725 27,200 -0.00(-5.23%)
Mar 16, 2023 0.0630 0.0765 0.0610 0.0765 30,138 +0.01(+14.18%)
Mar 15, 2023 0.0635 0.0687 0.0635 0.0670 26,500 -0.00(-3.46%)
Mar 14, 2023 0.0660 0.0702 0.0598 0.0694 421,979 +0.00(+1.91%)
Mar 13, 2023 0.0690 0.0700 0.0640 0.0681 107,906 -0.01(-8.34%)
Mar 10, 2023 0.0720 0.0743 0.0720 0.0743 165,119 -0.00(-5.95%)
Mar 09, 2023 0.0798 0.0800 0.0790 0.0790 12,250 -0.00(-1.25%)
Mar 08, 2023 0.0750 0.0800 0.0730 0.0800 56,685 +0.01(+8.11%)
Mar 07, 2023 0.0756 0.0783 0.0740 0.0740 201,817 -0.01(-8.42%)
Mar 06, 2023 0.0800 0.0808 0.0730 0.0808 151,963 +0.00(+4.94%)
Mar 03, 2023 0.0785 0.0800 0.0763 0.0770 134,202 -0.00(-3.75%)
Mar 02, 2023 0.0742 0.0800 0.0742 0.0800 18,862 +0.00(+0.00%)
Mar 01, 2023 0.0800 0.0809 0.0770 0.0800 150,685 +0.00(+5.26%)
Feb 28, 2023 0.0800 0.0800 0.0730 0.0760 286,929 -0.01(-6.75%)
Feb 27, 2023 0.0750 0.0815 0.0740 0.0815 127,584 +0.01(+7.24%)
Feb 24, 2023 0.0730 0.0780 0.0730 0.0760 211,942 +0.00(+2.70%)
Feb 23, 2023 0.0743 0.0809 0.0640 0.0740 260,934 -0.01(-6.92%)
Feb 22, 2023 0.0776 0.0811 0.0725 0.0795 231,418 +0.00(+3.11%)
Feb 21, 2023 0.0825 0.0850 0.0760 0.0771 77,204 -0.00(-2.90%)
Feb 17, 2023 0.0759 0.0827 0.0717 0.0794 132,696 +0.00(+2.19%)
Feb 16, 2023 0.0730 0.0777 0.0715 0.0777 283,624 +0.01(+8.67%)
Feb 15, 2023 0.0735 0.0735 0.0695 0.0715 66,145 -0.00(-0.42%)
Feb 14, 2023 0.0675 0.0718 0.0675 0.0718 76,572 +0.00(+5.59%)
Feb 13, 2023 0.0680 0.0740 0.0677 0.0680 43,514 -0.00(-3.55%)
Feb 10, 2023 0.0748 0.0795 0.0700 0.0705 43,183 +0.00(+0.71%)
Feb 09, 2023 0.0763 0.0785 0.0695 0.0700 192,157 -0.01(-13.04%)
Feb 08, 2023 0.0746 0.0805 0.0731 0.0805 170,870 +0.00(+3.07%)
Feb 07, 2023 0.0746 0.0781 0.0671 0.0781 220,540 -0.00(-1.88%)
Feb 06, 2023 0.0681 0.0848 0.0680 0.0796 166,626 -0.01(-7.12%)
Feb 03, 2023 0.0860 0.0890 0.0700 0.0857 778,870 +0.00(+0.82%)
Feb 02, 2023 0.0690 0.0930 0.0680 0.0850 814,924 +0.02(+23.55%)
Feb 01, 2023 0.0700 0.0723 0.0675 0.0688 235,828 +0.00(+0.00%)
Jan 31, 2023 0.0661 0.0723 0.0661 0.0688 208,277 +0.00(+4.24%)
Jan 30, 2023 0.0642 0.0671 0.0642 0.0660 318,168 +0.00(+1.85%)
Jan 27, 2023 0.0671 0.0671 0.0623 0.0648 39,683 -0.00(-3.43%)
Jan 26, 2023 0.0623 0.0671 0.0623 0.0671 113,441 +0.00(+1.98%)
Jan 25, 2023 0.0661 0.0684 0.0610 0.0658 186,355 -0.00(-1.94%)
Jan 24, 2023 0.0670 0.0714 0.0670 0.0671 419,458 +0.00(+0.15%)
Jan 23, 2023 0.0620 0.0689 0.0595 0.0670 359,876 +0.00(+3.08%)
Jan 20, 2023 0.0638 0.0703 0.0615 0.0650 351,667 +0.00(+7.44%)
Jan 19, 2023 0.0645 0.0682 0.0595 0.0605 128,127 -0.01(-9.70%)
Jan 18, 2023 0.0635 0.0675 0.0598 0.0670 548,645 +0.00(+5.02%)
Jan 17, 2023 0.0610 0.0638 0.0590 0.0638 283,970 +0.00(+3.24%)
Jan 13, 2023 0.0618 0.0618 0.0600 0.0618 91,269 +0.00(+1.48%)
Jan 12, 2023 0.0495 0.0609 0.0495 0.0609 88,817 +0.00(+4.46%)
Jan 11, 2023 0.0580 0.0583 0.0550 0.0583 106,568 -0.00(-2.35%)
Jan 10, 2023 0.0595 0.0635 0.0558 0.0597 79,864 -0.00(-1.81%)
Jan 09, 2023 0.0603 0.0643 0.0560 0.0608 320,549 -0.00(-1.62%)
Jan 06, 2023 0.0645 0.0660 0.0574 0.0618 488,689 +0.00(+1.31%)
Jan 05, 2023 0.0627 0.0648 0.0565 0.0610 159,069 -0.00(-1.61%)
Jan 04, 2023 0.0500 0.0643 0.0495 0.0620 455,914 +0.01(+26.53%)
Jan 03, 2023 0.0425 0.0523 0.0351 0.0490 653,542 +0.01(+21.59%)
Dec 30, 2022 0.0333 0.0403 0.0315 0.0403 2,542,543 +0.00(+10.41%)
Dec 29, 2022 0.0324 0.0405 0.0324 0.0365 1,084,340 +0.00(+14.78%)
Dec 28, 2022 0.0360 0.0390 0.0300 0.0318 1,038,719 -0.00(-11.67%)
Dec 27, 2022 0.0400 0.0469 0.0333 0.0360 1,924,869 -0.01(-12.20%)
Dec 23, 2022 0.0400 0.0410 0.0293 0.0410 2,249,332 +0.00(+2.76%)
Dec 22, 2022 0.0403 0.0448 0.0375 0.0399 1,116,792 -0.00(-7.64%)
Dec 21, 2022 0.0390 0.0481 0.0390 0.0432 795,233 +0.00(+2.86%)
Dec 20, 2022 0.0440 0.0530 0.0367 0.0420 1,345,061 -0.01(-11.76%)
Dec 19, 2022 0.0549 0.0567 0.0439 0.0476 312,459 -0.01(-13.45%)
Dec 16, 2022 0.0512 0.0550 0.0512 0.0550 287,662 +0.00(+9.78%)
Dec 15, 2022 0.0551 0.0564 0.0476 0.0501 532,700 -0.00(-8.91%)
Dec 14, 2022 0.0517 0.0600 0.0500 0.0550 926,665 -0.00(-6.62%)
Dec 13, 2022 0.0680 0.0680 0.0589 0.0589 495,394 -0.01(-12.22%)
Dec 12, 2022 0.0657 0.0706 0.0641 0.0671 346,452 -0.00(-1.32%)
Dec 09, 2022 0.0696 0.0710 0.0650 0.0680 234,448 +0.00(+2.72%)
Dec 08, 2022 0.0650 0.0744 0.0650 0.0662 406,713 -0.01(-10.54%)
Dec 07, 2022 0.0727 0.0775 0.0696 0.0740 405,069 +0.00(+0.95%)
Dec 06, 2022 0.0733 0.0800 0.0695 0.0733 351,545 -0.01(-6.98%)
Dec 05, 2022 0.0818 0.0915 0.0698 0.0788 1,525,694 -0.00(-3.31%)
Dec 02, 2022 0.0700 0.0843 0.0700 0.0815 1,444,089 -0.00(-0.49%)
Dec 01, 2022 0.1000 0.1000 0.0765 0.0819 686,629 +0.00(+3.54%)
Nov 30, 2022 0.0827 0.0878 0.0791 0.0791 149,360 -0.00(-2.59%)
Nov 29, 2022 0.0815 0.0891 0.0806 0.0812 226,632 -0.00(-0.25%)
Nov 28, 2022 0.0911 0.0938 0.0814 0.0814 502,142 -0.01(-11.52%)
Nov 25, 2022 0.0930 0.0930 0.0901 0.0920 54,573 +0.00(+0.00%)
Nov 23, 2022 0.1100 0.1100 0.0897 0.0920 196,310 +0.00(+2.22%)
Nov 22, 2022 0.0894 0.0914 0.0893 0.0900 64,851 -0.00(-3.12%)
Nov 21, 2022 0.0900 0.0935 0.0883 0.0929 418,233 +0.00(+3.34%)
Nov 18, 2022 0.0933 0.0939 0.0801 0.0899 755,889 -0.00(-4.06%)
Nov 17, 2022 0.0942 0.0950 0.0872 0.0937 195,448 +0.00(+4.93%)
Nov 16, 2022 0.0978 0.0995 0.0850 0.0893 830,063 -0.01(-8.78%)
Nov 15, 2022 0.0939 0.1050 0.0900 0.0979 449,586 +0.00(+2.84%)
Nov 14, 2022 0.0900 0.1009 0.0900 0.0952 838,698 +0.00(+1.06%)
Nov 11, 2022 0.0978 0.1030 0.0942 0.0942 347,034 -0.01(-8.10%)
Nov 10, 2022 0.1046 0.1100 0.1000 0.1025 442,384 -0.00(-2.38%)
Nov 09, 2022 0.1000 0.1100 0.0960 0.1050 582,778 +0.01(+9.37%)
Nov 08, 2022 0.1001 0.1056 0.0950 0.0960 341,900 -0.01(-4.95%)
Nov 07, 2022 0.1050 0.1076 0.0950 0.1010 577,046 -0.00(-3.81%)
Nov 04, 2022 0.1010 0.1095 0.0999 0.1050 112,844 +0.00(+5.00%)
Nov 03, 2022 0.1050 0.1070 0.0980 0.1000 197,398 -0.00(-2.91%)
Nov 02, 2022 0.1096 0.1096 0.1010 0.1030 10,496 -0.00(-2.28%)
Nov 01, 2022 0.1069 0.1081 0.0991 0.1054 49,573 -0.00(-2.04%)
Oct 31, 2022 0.1061 0.1076 0.1020 0.1076 82,274 +0.00(+1.03%)
Oct 28, 2022 0.1060 0.1077 0.0991 0.1065 130,441 +0.00(+0.47%)
Oct 27, 2022 0.1072 0.1110 0.1060 0.1060 153,133 -0.00(-0.93%)
Oct 26, 2022 0.1114 0.1114 0.1020 0.1070 384,875 +0.00(+0.47%)
Oct 25, 2022 0.0984 0.1101 0.0984 0.1065 156,880 -0.00(-2.65%)
Oct 24, 2022 0.1085 0.1097 0.1035 0.1094 138,637 +0.00(+1.30%)
Oct 21, 2022 0.1135 0.1214 0.1020 0.1080 1,257,321 -0.01(-8.55%)
Oct 20, 2022 0.1104 0.1188 0.1104 0.1181 87,009 +0.00(+1.72%)
Oct 19, 2022 0.1094 0.1161 0.1094 0.1161 178,818 +0.00(+2.74%)
Oct 18, 2022 0.1127 0.1181 0.1091 0.1130 1,036,142 +0.00(+2.73%)
Oct 17, 2022 0.1185 0.1203 0.1060 0.1100 206,009 -0.00(-2.83%)
Oct 14, 2022 0.1200 0.1206 0.1079 0.1132 65,546 +0.00(+0.44%)
Oct 13, 2022 0.1259 0.1295 0.1116 0.1127 247,625 -0.01(-6.08%)
Oct 12, 2022 0.1269 0.1277 0.1195 0.1200 181,537 -0.01(-5.73%)
Oct 11, 2022 0.1400 0.1400 0.1210 0.1273 121,360 -0.01(-9.72%)
Oct 10, 2022 0.1300 0.1500 0.1300 0.1410 19,582 +0.00(+2.17%)
Oct 07, 2022 0.1450 0.1500 0.1300 0.1380 420,175 -0.00(-0.72%)
Oct 06, 2022 0.1216 0.1393 0.1077 0.1390 852,680 +0.02(+14.78%)
Oct 05, 2022 0.1387 0.1399 0.1211 0.1211 220,639 -0.01(-10.30%)
Oct 04, 2022 0.1387 0.1411 0.1310 0.1350 172,340 +0.00(+2.20%)
Oct 03, 2022 0.1200 0.1399 0.1200 0.1321 310,491 -0.01(-3.86%)
Sep 30, 2022 0.1300 0.1395 0.1300 0.1374 33,770 -0.00(-0.94%)
Sep 29, 2022 0.1301 0.1400 0.1261 0.1387 241,685 -0.00(-0.93%)
Sep 28, 2022 0.1311 0.1400 0.1290 0.1400 183,722 +0.01(+3.93%)
Sep 27, 2022 0.1156 0.1347 0.1062 0.1347 841,101 +0.01(+12.25%)
Sep 26, 2022 0.1121 0.1221 0.1121 0.1200 789,030 -0.00(-1.15%)
Sep 23, 2022 0.1162 0.1254 0.1162 0.1214 239,532 +0.00(+1.17%)
Sep 22, 2022 0.1258 0.1261 0.1165 0.1200 221,128 -0.01(-7.19%)
Sep 21, 2022 0.1270 0.1316 0.1195 0.1293 165,007 -0.01(-3.94%)
Sep 20, 2022 0.1210 0.1349 0.1210 0.1346 56,425 +0.00(+0.30%)
Sep 19, 2022 0.1350 0.1377 0.1314 0.1342 105,926 -0.00(-1.03%)
Sep 16, 2022 0.1264 0.1368 0.1264 0.1356 69,350 +0.00(+1.95%)
Sep 15, 2022 0.1384 0.1390 0.1293 0.1330 47,708 -0.00(-2.35%)
Sep 14, 2022 0.1350 0.1400 0.1290 0.1362 215,858 -0.00(-2.71%)
Sep 13, 2022 0.1600 0.1600 0.1231 0.1400 475,644 +0.00(+2.94%)
Sep 12, 2022 0.1470 0.1470 0.1301 0.1360 298,999 -0.01(-5.88%)
Sep 09, 2022 0.1456 0.1499 0.1400 0.1445 167,114 -0.00(-1.43%)
Sep 08, 2022 0.1260 0.1466 0.1260 0.1466 33,248 -0.00(-2.27%)
Sep 07, 2022 0.1393 0.1600 0.1393 0.1500 210,635 +0.01(+3.45%)
Sep 06, 2022 0.1435 0.1485 0.1410 0.1450 44,578 +0.01(+4.32%)
Sep 02, 2022 0.1500 0.1500 0.1350 0.1390 306,390 -0.01(-6.08%)
Sep 01, 2022 0.1525 0.1558 0.1439 0.1480 267,634 -0.01(-4.76%)
Aug 31, 2022 0.1577 0.1577 0.1447 0.1554 221,069 -0.00(-1.46%)
Aug 30, 2022 0.1596 0.1700 0.1489 0.1577 257,184 +0.00(+2.67%)
Aug 29, 2022 0.1500 0.1692 0.1496 0.1536 385,224 +0.00(+2.40%)
Aug 26, 2022 0.1730 0.1730 0.1495 0.1500 622,986 -0.01(-8.54%)
Aug 25, 2022 0.1620 0.1743 0.1570 0.1640 175,674 +0.00(+1.23%)
Aug 24, 2022 0.1700 0.1790 0.1525 0.1620 532,643 -0.01(-4.71%)
Aug 23, 2022 0.1700 0.1860 0.1600 0.1700 159,673 -0.01(-3.13%)
Aug 22, 2022 0.1700 0.1768 0.1629 0.1755 228,369 +0.00(+0.23%)
Aug 19, 2022 0.1790 0.1850 0.1680 0.1751 310,679 +0.00(+1.39%)
Aug 18, 2022 0.1558 0.1817 0.1508 0.1727 261,252 +0.02(+10.85%)
Aug 17, 2022 0.1600 0.1650 0.1470 0.1558 314,336 -0.00(-2.38%)
Aug 16, 2022 0.2000 0.2000 0.1596 0.1596 393,680 -0.03(-14.79%)
Aug 15, 2022 0.1736 0.1899 0.1736 0.1873 190,870 +0.01(+5.82%)
Aug 12, 2022 0.1700 0.1890 0.1700 0.1770 58,411 -0.00(-1.67%)
Aug 11, 2022 0.1884 0.1888 0.1724 0.1800 97,892 +0.00(+1.07%)
Aug 10, 2022 0.1938 0.1938 0.1781 0.1781 100,282 -0.01(-3.73%)
Aug 09, 2022 0.2000 0.2000 0.1850 0.1850 93,950 +0.00(+1.93%)
Aug 08, 2022 0.1752 0.1878 0.1752 0.1815 80,237 -0.00(-0.17%)
Aug 05, 2022 0.1790 0.1869 0.1790 0.1818 30,721 -0.00(-1.20%)
Aug 04, 2022 0.1866 0.1903 0.1800 0.1840 150,889 -0.00(-0.54%)
Aug 03, 2022 0.1761 0.1992 0.1761 0.1850 201,514 +0.00(+0.00%)
Aug 02, 2022 0.1891 0.1985 0.1788 0.1850 121,784 -0.01(-5.80%)
Aug 01, 2022 0.1900 0.2049 0.1800 0.1964 171,668 +0.01(+3.48%)
Jul 29, 2022 0.1807 0.1900 0.1807 0.1898 32,539 +0.00(+2.04%)
Jul 28, 2022 0.1870 0.1900 0.1850 0.1860 26,117 +0.00(+0.54%)
Jul 27, 2022 0.1902 0.1950 0.1720 0.1850 33,762 -0.01(-2.68%)
Jul 26, 2022 0.1857 0.1952 0.1800 0.1901 163,998 -0.01(-4.95%)
Jul 25, 2022 0.1880 0.2062 0.1700 0.2000 49,330 +0.00(+0.00%)
Jul 22, 2022 0.2025 0.2076 0.1980 0.2000 89,083 -0.00(-0.50%)
Jul 21, 2022 0.2000 0.2010 0.1882 0.2010 20,597 +0.00(+1.77%)
Jul 20, 2022 0.2050 0.2050 0.1975 0.1975 41,917 -0.00(-1.25%)
Jul 19, 2022 0.1861 0.2014 0.1861 0.2000 49,480 +0.01(+4.44%)
Jul 18, 2022 0.1800 0.2016 0.1800 0.1915 241,800 +0.00(+0.84%)
Jul 15, 2022 0.1750 0.2042 0.1750 0.1899 140,465 -0.01(-4.24%)
Jul 14, 2022 0.1928 0.2050 0.1895 0.1983 55,260 -0.00(-1.49%)
Jul 13, 2022 0.2037 0.2100 0.1900 0.2013 28,219 +0.00(+0.80%)
Jul 12, 2022 0.1882 0.2050 0.1852 0.1997 386,513 +0.00(+2.46%)
Jul 11, 2022 0.1950 0.2008 0.1850 0.1949 142,680 +0.00(+0.46%)
Jul 08, 2022 0.1892 0.1949 0.1800 0.1940 135,100 +0.00(+2.11%)
Jul 07, 2022 0.1809 0.1900 0.1760 0.1900 85,241 +0.01(+5.56%)
Jul 06, 2022 0.1700 0.1808 0.1690 0.1800 95,498 +0.01(+4.29%)
Jul 05, 2022 0.1510 0.1850 0.1510 0.1726 63,995 -0.00(-0.98%)
Jul 01, 2022 0.1621 0.1743 0.1570 0.1743 59,306 +0.01(+8.13%)
Jun 30, 2022 0.1580 0.1612 0.1530 0.1612 211,153 +0.00(+1.90%)
Jun 29, 2022 0.1680 0.1690 0.1521 0.1582 452,785 -0.01(-8.45%)
Jun 28, 2022 0.1791 0.1798 0.1639 0.1728 63,800 -0.00(-1.59%)
Jun 27, 2022 0.1681 0.1756 0.1669 0.1756 197,289 +0.00(+0.34%)
Jun 24, 2022 0.1560 0.1760 0.1560 0.1750 359,028 +0.01(+9.37%)
Jun 23, 2022 0.1776 0.1776 0.1500 0.1600 384,987 -0.02(-9.96%)
Jun 22, 2022 0.1950 0.1950 0.1700 0.1777 135,795 -0.01(-4.72%)
Jun 21, 2022 0.1850 0.1900 0.1818 0.1865 178,595 -0.00(-0.53%)
Jun 17, 2022 0.1650 0.1990 0.1150 0.1875 698,698 +0.05(+34.89%)
Jun 16, 2022 0.1755 0.1845 0.0652 0.1390 776,665 -0.05(-24.66%)
Jun 15, 2022 0.1750 0.1847 0.1750 0.1845 67,130 +0.01(+3.65%)
Jun 14, 2022 0.1894 0.1894 0.1775 0.1780 147,239 -0.02(-7.77%)
Jun 13, 2022 0.1876 0.1948 0.1800 0.1930 51,072 +0.00(+1.58%)
Jun 10, 2022 0.1955 0.1990 0.1900 0.1900 58,993 +0.00(+1.60%)
Jun 09, 2022 0.1921 0.1960 0.1870 0.1870 67,084 -0.01(-4.20%)
Jun 08, 2022 0.1913 0.1952 0.1834 0.1952 57,025 -0.00(-0.20%)
Jun 07, 2022 0.1928 0.2050 0.1905 0.1956 124,533 -0.01(-4.07%)
Jun 06, 2022 0.2012 0.2084 0.1898 0.2039 73,813 +0.01(+4.40%)
Jun 03, 2022 0.1919 0.2100 0.1900 0.1953 21,612 -0.00(-0.81%)
Jun 02, 2022 0.1621 0.2038 0.1621 0.1969 138,183 +0.01(+6.03%)
Jun 01, 2022 0.1840 0.1943 0.1801 0.1857 153,286 +0.01(+3.17%)
May 31, 2022 0.1857 0.1915 0.1778 0.1800 118,999 -0.02(-7.69%)
May 27, 2022 0.2002 0.2002 0.1883 0.1950 155,551 -0.01(-2.79%)
May 26, 2022 0.1900 0.2054 0.1900 0.2006 58,503 +0.00(+2.35%)
May 25, 2022 0.1955 0.2075 0.1920 0.1960 58,542 -0.01(-3.40%)
May 24, 2022 0.1985 0.2150 0.1869 0.2029 91,420 -0.01(-3.38%)
May 23, 2022 0.1900 0.2292 0.1900 0.2100 330,488 +0.01(+3.60%)
May 20, 2022 0.1900 0.2027 0.1882 0.2027 11,076 +0.00(+1.81%)
May 19, 2022 0.2104 0.2148 0.1874 0.1991 130,578 +0.00(+0.66%)
May 18, 2022 0.1910 0.1985 0.1900 0.1978 66,107 +0.00(+1.80%)
May 17, 2022 0.2000 0.2050 0.1800 0.1943 230,545 -0.01(-6.41%)
May 16, 2022 0.1946 0.2144 0.1946 0.2076 357,732 +0.00(+1.37%)
May 13, 2022 0.2250 0.2250 0.1912 0.2048 196,132 +0.00(+2.40%)
May 12, 2022 0.1800 0.2071 0.1800 0.2000 186,988 +0.00(+0.00%)
May 11, 2022 0.1968 0.2031 0.1968 0.2000 245,183 -0.00(-1.48%)
May 10, 2022 0.2068 0.2085 0.1994 0.2030 267,136 +0.00(+1.60%)
May 09, 2022 0.2005 0.2100 0.1998 0.1998 116,458 -0.01(-3.90%)
May 06, 2022 0.2000 0.2099 0.1979 0.2079 134,104 +0.00(+1.41%)
May 05, 2022 0.1800 0.2188 0.1800 0.2050 112,599 +0.00(+0.00%)
May 04, 2022 0.2019 0.2150 0.2000 0.2050 197,344 +0.00(+0.00%)
May 03, 2022 0.2000 0.2165 0.2000 0.2050 53,338 -0.00(-0.24%)
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.