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

Sintx Technologies Inc (NQ: SINT )

5.760 -0.300 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 18, 2024 5.840 6.180 5.410 5.760 181,496 -0.30(-4.95%)
Jun 17, 2024 4.870 6.700 4.800 6.060 753,883 +1.23(+25.47%)
Jun 14, 2024 4.640 5.085 4.630 4.830 78,701 +0.10(+2.11%)
Jun 13, 2024 4.620 4.977 4.400 4.730 98,497 -0.03(-0.63%)
Jun 12, 2024 4.630 5.284 4.630 4.760 167,016 +0.16(+3.48%)
Jun 11, 2024 4.610 4.846 4.250 4.600 109,623 +0.05(+1.10%)
Jun 10, 2024 5.040 5.192 4.500 4.550 156,627 -0.60(-11.65%)
Jun 07, 2024 5.820 5.918 5.050 5.150 102,379 -0.72(-12.27%)
Jun 06, 2024 6.730 6.840 5.830 5.870 102,726 -0.75(-11.33%)
Jun 05, 2024 6.880 7.180 6.550 6.620 176,883 -0.40(-5.70%)
Jun 04, 2024 6.550 7.790 6.550 7.020 292,654 +0.51(+7.83%)
Jun 03, 2024 7.200 7.230 6.510 6.510 152,489 -0.74(-10.21%)
May 31, 2024 7.700 7.880 7.100 7.250 120,000 -0.47(-6.09%)
May 30, 2024 7.890 8.190 6.610 7.720 426,842 -0.10(-1.28%)
May 29, 2024 8.310 8.844 7.620 7.820 312,754 -1.46(-15.73%)
May 28, 2024 9.240 9.740 7.350 9.280 828,937 +9.21(+13627.81%)
May 24, 2024 0.0786 0.0786 0.0660 0.0676 44,753,920 -0.01(-15.61%)
May 23, 2024 0.0926 0.1140 0.0760 0.0801 100,857,920 -0.01(-13.50%)
May 22, 2024 0.0900 0.1020 0.0790 0.0926 46,170,200 +0.00(+1.42%)
May 21, 2024 0.0960 0.1049 0.0851 0.0913 38,881,072 -0.02(-19.13%)
May 20, 2024 0.1182 0.1239 0.0942 0.1129 142,862,080 +0.03(+32.82%)
May 17, 2024 0.1402 0.1559 0.0726 0.0850 156,354,960 -0.06(-39.29%)
May 16, 2024 0.1352 0.1960 0.1100 0.1400 378,815,680 +0.01(+9.72%)
May 15, 2024 0.1333 0.2280 0.1030 0.1276 1,000,397,632 +0.07(+132.00%)
May 14, 2024 0.0384 0.0630 0.0330 0.0550 153,429,808 +0.02(+41.75%)
May 13, 2024 0.0405 0.0417 0.0367 0.0388 14,553,488 -0.00(-2.76%)
May 10, 2024 0.0455 0.0463 0.0370 0.0399 21,156,032 -0.00(-8.70%)
May 09, 2024 0.0450 0.0455 0.0425 0.0437 10,599,692 -0.00(-1.58%)
May 08, 2024 0.0448 0.0477 0.0428 0.0444 11,699,939 -0.00(-0.67%)
May 07, 2024 0.0407 0.0460 0.0406 0.0447 11,777,709 +0.00(+6.43%)
May 06, 2024 0.0460 0.0470 0.0407 0.0420 10,804,030 -0.00(-10.45%)
May 03, 2024 0.0476 0.0478 0.0440 0.0469 10,516,935 -0.00(-0.42%)
May 02, 2024 0.0480 0.0499 0.0400 0.0471 17,219,938 +0.00(+0.86%)
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.