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 (%)
May 26, 2022 0.0300 0 -0.09(-75.00%)
May 25, 2022 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
May 24, 2022 0.0800 0.1200 0.0800 0.1200 12,000 +0.07(+152.63%)
May 23, 2022 0.0475 0.0475 0.0475 0.0475 20,450 -0.00(-0.42%)
May 09, 2022 0.0477 0 -0.01(-23.31%)
May 06, 2022 0.0685 0.0685 0.0622 0.0622 6,212 -0.02(-25.06%)
May 03, 2022 0.0830 0 -0.02(-17.00%)
May 02, 2022 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Apr 29, 2022 0.1128 0.1128 0.1000 0.1000 3,308 -0.00(-0.79%)
Apr 28, 2022 0.1008 0.1008 0.1008 0.1008 500 -0.01(-5.88%)
Apr 27, 2022 0.1071 0.1071 0.1071 0.1071 4,000 -0.00(-4.03%)
Apr 26, 2022 0.1200 0.1200 0.1116 0.1116 15,000 -0.02(-12.81%)
Apr 25, 2022 0.1280 0.1280 0.1280 0.1280 1,000 -0.01(-10.30%)
Apr 22, 2022 0.1368 0.1427 0.1368 0.1427 7,505 -0.00(-0.76%)
Apr 21, 2022 0.1438 0.1438 0.1438 0.1438 750 -0.01(-4.13%)
Apr 18, 2022 0.1500 0 +0.01(+8.30%)
Apr 14, 2022 0.1385 0.1385 0.1385 0.1385 3,100 -0.00(-0.72%)
Apr 13, 2022 0.1350 0.1401 0.1350 0.1395 93,900 +0.01(+4.57%)
Apr 08, 2022 0.1334 0 -0.02(-11.07%)
Mar 28, 2022 0.1500 0 -0.00(-0.20%)
Mar 24, 2022 0.1503 95 +0.02(+13.86%)
Mar 17, 2022 0.1320 0 +0.01(+6.37%)
Mar 16, 2022 0.1241 0.1241 0.1241 0.1241 1,200 -0.00(-2.67%)
Mar 09, 2022 0.1275 0 +0.00(+3.49%)
Mar 08, 2022 0.1232 0.1232 0.1232 0.1232 1,000 -0.00(-0.48%)
Mar 07, 2022 0.1238 0.1238 0.1238 0.1238 5,000 -0.01(-10.74%)
Mar 04, 2022 0.1387 0.1387 0.1387 0.1387 120 -0.00(-1.56%)
Feb 28, 2022 0.1409 0 +0.01(+5.31%)
Feb 24, 2022 0.1338 0 -0.02(-10.50%)
Feb 18, 2022 0.1495 0 -0.02(-12.57%)
Feb 16, 2022 0.1710 0 +0.00(+0.06%)
Feb 15, 2022 0.1379 0.1709 0.1379 0.1709 20,500 +0.02(+16.42%)
Feb 10, 2022 0.1468 0 -0.01(-5.29%)
Feb 09, 2022 0.1554 0.1554 0.1550 0.1550 10,026 +0.00(+0.98%)
Feb 07, 2022 0.1535 0 -0.00(-2.35%)
Feb 04, 2022 0.1573 0.1573 0.1572 0.1572 10,000 +0.00(+1.42%)
Feb 03, 2022 0.1577 0.1583 0.1550 0.1550 19,000 -0.03(-14.60%)
Jan 31, 2022 0.1815 0 +0.01(+4.61%)
Jan 27, 2022 0.1735 0 -0.00(-2.36%)
Jan 25, 2022 0.1777 0 +0.02(+11.06%)
Jan 24, 2022 0.1600 0.1600 0.1600 0.1600 4,035 -0.03(-15.79%)
Jan 21, 2022 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.42%)
Jan 20, 2022 0.1892 0.1892 0.1892 0.1892 126 +0.01(+3.90%)
Jan 18, 2022 0.1821 1 -0.01(-4.86%)
Jan 12, 2022 0.1914 0 -0.01(-5.76%)
Jan 11, 2022 0.2031 0.2031 0.2031 0.2031 2,500 -0.01(-5.40%)
Jan 07, 2022 0.2147 0.2147 0.2147 0 +0.03(+16.68%)
Jan 03, 2022 0.1840 0.1840 0.1840 0 -0.03(-12.67%)
Dec 31, 2021 0.1997 0.2107 0.1997 0.2107 977 +0.01(+4.51%)
Dec 30, 2021 0.2008 0.2016 0.1942 0.2016 8,367 +0.00(+0.80%)
Dec 29, 2021 0.1973 0.2000 0.1973 0.2000 9,250 -0.01(-6.54%)
Dec 28, 2021 0.2177 0.2177 0.2140 0.2140 11,000 +0.01(+7.27%)
Dec 23, 2021 0.1995 0.1995 0.1995 0 +0.01(+5.39%)
Dec 22, 2021 0.2113 0.2113 0.1893 0.1893 2,900 -0.01(-5.26%)
Dec 17, 2021 0.1998 0.1998 0.1998 0 -0.01(-4.63%)
Dec 15, 2021 0.2095 0.2095 0.2095 0 +0.01(+2.90%)
Dec 14, 2021 0.2066 0.2066 0.2036 0.2036 6,000 -0.01(-6.00%)
Dec 13, 2021 0.2166 0.2166 0.2166 0.2166 170 +0.02(+8.30%)
Dec 10, 2021 0.2000 0.2000 0.2000 0.2000 3,000 +0.02(+10.86%)
Dec 08, 2021 0.1804 0.1804 0.1804 1 +0.00(+0.22%)
Dec 07, 2021 0.1735 0.1800 0.1735 0.1800 1,726 -0.00(-1.04%)
Dec 06, 2021 0.1807 0.1819 0.1807 0.1819 2,396 +0.01(+4.78%)
Dec 02, 2021 0.1736 0.1736 0.1736 0 +0.00(+0.81%)
Nov 24, 2021 0.1722 0.1722 0.1722 0 -0.00(-0.46%)
Nov 23, 2021 0.1730 0.1787 0.1730 0.1730 10,500 -0.00(-0.80%)
Nov 22, 2021 0.1970 0.1970 0.1744 0.1744 5,539 -0.02(-10.56%)
Nov 18, 2021 0.1950 0.1950 0.1950 10 -0.00(-0.36%)
Nov 17, 2021 0.1970 0.1970 0.1957 0.1957 8,500 -0.00(-0.41%)
Nov 16, 2021 0.1905 0.2000 0.1905 0.1965 2,512 +0.01(+4.35%)
Nov 12, 2021 0.1883 0.1883 0.1883 0 -0.00(-2.49%)
Nov 11, 2021 0.1931 0.1931 0.1931 0.1931 1,273 -0.01(-4.12%)
Nov 09, 2021 0.2014 0.2014 0.2004 0.2014 5,400 -0.02(-7.66%)
Nov 08, 2021 0.2313 0.2329 0.2178 0.2181 44,460 -0.01(-4.93%)
Nov 05, 2021 0.2300 0.2388 0.2226 0.2294 4,860 +0.00(+1.87%)
Nov 04, 2021 0.2258 0.2258 0.2124 0.2252 17,987 +0.00(+0.13%)
Nov 03, 2021 0.2169 0.2340 0.2169 0.2249 121,015 +0.01(+3.88%)
Nov 01, 2021 0.2165 0.2165 0.2165 0 -0.01(-2.52%)
Oct 29, 2021 0.2165 0.2221 0.2165 0.2221 25,000 +0.00(+2.16%)
Oct 27, 2021 0.2174 0.2174 0.2174 0 +0.00(+0.23%)
Oct 26, 2021 0.2177 0.2264 0.2169 0.2169 11,204 +0.01(+3.24%)
Oct 21, 2021 0.2101 0.2101 0.2101 0 -0.00(-0.90%)
Oct 20, 2021 0.2210 0.2210 0.2120 0.2120 8,500 -0.01(-3.64%)
Oct 19, 2021 0.2180 0.2200 0.2180 0.2200 800 -0.01(-4.64%)
Oct 18, 2021 0.2209 0.2307 0.2209 0.2307 2,190 +0.00(+1.67%)
Oct 14, 2021 0.2269 0.2269 0.2269 50 -0.00(-0.31%)
Oct 13, 2021 0.2276 0.2276 0.2276 0.2276 7,500 -0.01(-6.07%)
Oct 11, 2021 0.2423 0.2423 0.2423 6 +0.00(+0.96%)
Oct 08, 2021 0.2240 0.2400 0.2240 0.2400 1,229 +0.01(+4.35%)
Oct 06, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 04, 2021 0.2300 0.2300 0.2300 0 -0.02(-7.93%)
Oct 01, 2021 0.2497 0.2498 0.2497 0.2498 5,000 +0.01(+5.36%)
Sep 29, 2021 0.2371 0.2371 0.2371 0 +0.00(+0.04%)
Sep 28, 2021 0.2338 0.2383 0.2266 0.2370 4,170 -0.01(-4.01%)
Sep 23, 2021 0.2469 0.2469 0.2469 0 -0.00(-1.91%)
Sep 22, 2021 0.2517 0.2517 0.2517 0.2517 169 -0.01(-3.23%)
Sep 20, 2021 0.2601 0.2601 0.2601 0 +0.00(+0.97%)
Sep 17, 2021 0.2576 0.2576 0.2576 0.2576 20,600 -0.00(-0.08%)
Sep 16, 2021 0.2578 0.2578 0.2578 0.2578 100 +0.01(+3.24%)
Sep 14, 2021 0.2497 0.2497 0.2497 0 -0.02(-5.95%)
Sep 09, 2021 0.2655 0.2655 0.2655 0 +0.02(+7.01%)
Sep 08, 2021 0.2622 0.2622 0.2481 0.2481 3,600 -0.02(-6.02%)
Sep 03, 2021 0.2640 0.2640 0.2640 40 +0.02(+10.09%)
Sep 01, 2021 0.2398 0.2398 0.2398 35 -0.02(-7.77%)
Aug 31, 2021 0.2810 0.2810 0.2600 0.2600 10,500 -0.02(-7.01%)
Aug 27, 2021 0.2796 0.2796 0.2796 35 +0.01(+3.63%)
Aug 25, 2021 0.2698 0.2698 0.2698 0 -0.01(-3.61%)
Aug 23, 2021 0.2799 0.2799 0.2799 0 +0.01(+2.87%)
Aug 20, 2021 0.3030 0.3030 0.2721 0.2721 11,828 -0.00(-0.18%)
Aug 19, 2021 0.2861 0.2861 0.2726 0.2726 10,100 -0.02(-6.64%)
Aug 18, 2021 0.2920 0.2920 0.2920 0.2920 4,010 -0.01(-3.88%)
Aug 17, 2021 0.3007 0.3038 0.3007 0.3038 11,000 -0.00(-0.98%)
Aug 16, 2021 0.3068 0.3068 0.3068 0.3068 301 +0.02(+6.90%)
Aug 12, 2021 0.2870 0.2870 0.2870 0 -0.02(-5.37%)
Aug 11, 2021 0.3166 0.3166 0.3033 0.3033 2,121 -0.01(-4.47%)
Aug 10, 2021 0.3175 0.3175 0.3175 0.3175 40,300 +0.04(+13.47%)
Aug 09, 2021 0.2798 0.3120 0.2798 0.2798 2,100 -0.03(-9.74%)
Aug 06, 2021 0.3100 0.3100 0.3100 0.3100 12,000 -0.02(-7.38%)
Aug 05, 2021 0.3420 0.3420 0.3088 0.3347 98,195 -0.01(-2.99%)
Aug 04, 2021 0.3989 0.4067 0.3450 0.3450 17,102 -0.07(-15.85%)
Aug 03, 2021 0.4042 0.4100 0.3900 0.4100 7,379 +0.07(+19.57%)
Jul 30, 2021 0.3429 0.3429 0.3429 0 +0.00(+0.44%)
Jul 29, 2021 0.3414 0.3414 0.3414 0.3414 500 +0.05(+17.72%)
Jul 28, 2021 0.2800 0.2900 0.2800 0.2900 2,105 +0.01(+2.40%)
Jul 27, 2021 0.2832 0.2832 0.2832 0.2832 147 +0.01(+5.08%)
Jul 26, 2021 0.2664 0.2695 0.2664 0.2695 9,015 -0.01(-2.64%)
Jul 23, 2021 0.2899 0.2920 0.2768 0.2768 31,500 +0.02(+8.51%)
Jul 22, 2021 0.2519 0.2587 0.2519 0.2551 3,543 -0.02(-7.24%)
Jul 21, 2021 0.2677 0.2750 0.2677 0.2750 2,600 +0.01(+3.31%)
Jul 20, 2021 0.2948 0.2948 0.2662 0.2662 14,800 +0.02(+6.48%)
Jul 16, 2021 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jul 15, 2021 0.3100 0.3100 0.3000 0.3000 23,000 -0.06(-16.29%)
Jul 14, 2021 0.3584 0.3584 0.3584 0.3584 1,000 -0.04(-10.40%)
Jul 13, 2021 0.4000 0.4000 0.4000 0.4000 7,065 -0.01(-2.22%)
Jul 12, 2021 0.4605 0.4605 0.4000 0.4091 9,650 -0.07(-13.84%)
Jul 09, 2021 0.4700 0.4748 0.4700 0.4748 2,500 -0.03(-5.00%)
Jul 08, 2021 0.5308 0.5308 0.4998 0.4998 24,800 -0.03(-6.09%)
Jul 07, 2021 0.5444 0.5444 0.5050 0.5322 12,735 -0.01(-1.44%)
Jul 06, 2021 0.5477 0.5546 0.5400 0.5400 2,168 -0.02(-4.19%)
Jul 02, 2021 0.5465 0.5636 0.5410 0.5636 12,563 -0.03(-5.55%)
Jul 01, 2021 0.5609 0.5967 0.5609 0.5967 6,000 +0.05(+8.49%)
Jun 30, 2021 0.5400 0.5510 0.5200 0.5500 16,900 +0.03(+5.51%)
Jun 29, 2021 0.5541 0.5572 0.5213 0.5213 5,710 -0.08(-12.69%)
Jun 28, 2021 0.6057 0.6093 0.5905 0.5971 7,700 -0.03(-5.10%)
Jun 25, 2021 0.5891 0.6514 0.5891 0.6292 6,499 +0.03(+4.26%)
Jun 24, 2021 0.5695 0.6035 0.5695 0.6035 12,342 +0.06(+11.14%)
Jun 23, 2021 0.5600 0.5677 0.5400 0.5430 24,150 -0.03(-4.90%)
Jun 22, 2021 0.6200 0.6200 0.5710 0.5710 5,010 -0.08(-12.38%)
Jun 21, 2021 0.6548 0.6548 0.6500 0.6517 4,116 +0.05(+8.00%)
Jun 18, 2021 0.7286 0.7286 0.5921 0.6034 14,750 -0.15(-19.63%)
Jun 17, 2021 0.7256 0.7508 0.7000 0.7508 7,683 +0.04(+5.01%)
Jun 16, 2021 0.7666 0.7849 0.7150 0.7150 3,925 -0.10(-11.95%)
Jun 15, 2021 0.8158 0.8182 0.8000 0.8120 3,005 -0.01(-0.98%)
Jun 14, 2021 0.8209 0.8401 0.7963 0.8200 5,183 -0.04(-5.19%)
Jun 11, 2021 0.8575 0.8685 0.8361 0.8649 10,667 +0.01(+1.49%)
Jun 10, 2021 0.8579 0.8626 0.8399 0.8522 11,209 -0.01(-1.06%)
Jun 09, 2021 0.8265 0.8613 0.7810 0.8613 20,245 -0.04(-3.98%)
Jun 08, 2021 0.9200 0.9393 0.8752 0.8970 19,997 -0.04(-4.55%)
Jun 07, 2021 0.9734 1.000 0.9221 0.9398 113,076 -0.04(-3.61%)
Jun 04, 2021 0.9609 0.9800 0.9296 0.9750 23,906 +0.03(+3.24%)
Jun 03, 2021 0.9500 0.9528 0.9167 0.9444 71,737 +0.00(+0.01%)
Jun 02, 2021 0.9325 0.9726 0.9005 0.9443 34,529 +0.05(+5.06%)
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.