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

Emerald Health Therapeutics Inc (OP: EMHTF )

0.0405 UNCHANGED
Last Price Updated: 3:42 PM EST, Nov 11, 2022 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 29, 2022 0.0301 0.0315 0.0280 0.0300 133,781 -0.00(-6.25%)
Apr 28, 2022 0.0270 0.0320 0.0270 0.0320 116,664 +0.00(+0.00%)
Apr 27, 2022 0.0311 0.0320 0.0300 0.0320 27,254 +0.00(+0.00%)
Apr 26, 2022 0.0319 0.0345 0.0300 0.0320 194,600 +0.00(+10.34%)
Apr 25, 2022 0.0261 0.0321 0.0261 0.0290 87,951 -0.00(-9.66%)
Apr 22, 2022 0.0275 0.0369 0.0270 0.0321 110,140 +0.00(+16.73%)
Apr 21, 2022 0.0329 0.0360 0.0275 0.0275 405,086 -0.01(-23.61%)
Apr 20, 2022 0.0384 0.0400 0.0360 0.0360 114,315 -0.00(-11.11%)
Apr 19, 2022 0.0390 0.0405 0.0390 0.0405 61,756 +0.00(+3.85%)
Apr 18, 2022 0.0390 0.0422 0.0390 0.0390 60,131 -0.00(-6.70%)
Apr 14, 2022 0.0465 0.0465 0.0400 0.0418 78,052 -0.00(-4.57%)
Apr 13, 2022 0.0402 0.0438 0.0400 0.0438 82,608 +0.00(+2.34%)
Apr 12, 2022 0.0435 0.0435 0.0400 0.0428 15,175 +0.00(+2.15%)
Apr 11, 2022 0.0385 0.0419 0.0385 0.0419 32,116 +0.00(+0.96%)
Apr 08, 2022 0.0449 0.0450 0.0400 0.0415 84,346 -0.00(-7.57%)
Apr 07, 2022 0.0400 0.0461 0.0400 0.0449 43,758 +0.00(+2.28%)
Apr 06, 2022 0.0430 0.0473 0.0400 0.0439 590,140 -0.00(-0.45%)
Apr 05, 2022 0.0478 0.0478 0.0440 0.0441 29,155 -0.00(-7.16%)
Apr 04, 2022 0.0387 0.0500 0.0387 0.0475 744,095 +0.00(+7.95%)
Apr 01, 2022 0.0425 0.0459 0.0425 0.0440 181,164 -0.00(-4.14%)
Mar 31, 2022 0.0390 0.0480 0.0390 0.0459 172,742 +0.00(+6.74%)
Mar 30, 2022 0.0369 0.0450 0.0369 0.0430 347,170 +0.00(+4.88%)
Mar 29, 2022 0.0450 0.0450 0.0392 0.0410 73,349 +0.00(+2.50%)
Mar 28, 2022 0.0447 0.0450 0.0360 0.0400 222,541 -0.00(-8.68%)
Mar 25, 2022 0.0363 0.0446 0.0363 0.0438 337,261 +0.01(+16.18%)
Mar 24, 2022 0.0358 0.0379 0.0350 0.0377 116,891 +0.00(+5.01%)
Mar 23, 2022 0.0307 0.0368 0.0307 0.0359 84,769 +0.00(+2.57%)
Mar 22, 2022 0.0365 0.0370 0.0349 0.0350 123,894 -0.00(-2.51%)
Mar 21, 2022 0.0306 0.0359 0.0306 0.0359 13,594 +0.00(+2.57%)
Mar 18, 2022 0.0341 0.0367 0.0320 0.0350 16,402 +0.00(+0.00%)
Mar 17, 2022 0.0300 0.0367 0.0290 0.0350 206,260 +0.01(+16.67%)
Mar 16, 2022 0.0303 0.0343 0.0269 0.0300 180,377 +0.00(+10.70%)
Mar 15, 2022 0.0262 0.0331 0.0262 0.0271 9,672 +0.00(+1.12%)
Mar 14, 2022 0.0270 0.0306 0.0262 0.0268 49,368 -0.00(-7.59%)
Mar 11, 2022 0.0262 0.0310 0.0262 0.0290 12,594 -0.00(-6.45%)
Mar 10, 2022 0.0320 0.0320 0.0268 0.0310 9,589 +0.00(+0.00%)
Mar 09, 2022 0.0265 0.0310 0.0265 0.0310 18,617 +0.00(+7.64%)
Mar 08, 2022 0.0250 0.0310 0.0250 0.0288 27,681 -0.00(-4.00%)
Mar 07, 2022 0.0277 0.0302 0.0261 0.0300 49,905 +0.00(+9.09%)
Mar 04, 2022 0.0267 0.0286 0.0261 0.0275 249,416 +0.00(+5.36%)
Mar 03, 2022 0.0283 0.0346 0.0250 0.0261 64,785 +0.00(+4.40%)
Mar 02, 2022 0.0301 0.0315 0.0250 0.0250 31,586 -0.01(-20.13%)
Mar 01, 2022 0.0333 0.0370 0.0308 0.0313 64,664 -0.00(-6.01%)
Feb 28, 2022 0.0265 0.0333 0.0250 0.0333 75,024 +0.00(+8.12%)
Feb 25, 2022 0.0385 0.0364 0.0307 0.0308 159,368 -0.00(-4.94%)
Feb 24, 2022 0.0309 0.0332 0.0264 0.0324 197,625 +0.00(+5.19%)
Feb 23, 2022 0.0302 0.0398 0.0302 0.0308 113,951 -0.01(-19.58%)
Feb 22, 2022 0.0385 0.0403 0.0380 0.0383 66,486 -0.00(-6.81%)
Feb 18, 2022 0.0411 0 +0.00(+2.75%)
Feb 17, 2022 0.0420 0.0420 0.0400 0.0400 4,303 -0.00(-4.76%)
Feb 16, 2022 0.0380 0.0441 0.0380 0.0420 107,340 +0.00(+5.00%)
Feb 15, 2022 0.0430 0.0436 0.0400 0.0400 64,229 -0.00(-6.98%)
Feb 14, 2022 0.0421 0.0437 0.0392 0.0430 21,317 +0.00(+2.63%)
Feb 11, 2022 0.0430 0.0439 0.0400 0.0419 88,750 +0.00(+0.00%)
Feb 10, 2022 0.0385 0.0439 0.0380 0.0419 30,523 +0.00(+0.96%)
Feb 09, 2022 0.0410 0.0441 0.0400 0.0415 146,285 -0.00(-0.24%)
Feb 08, 2022 0.0400 0.0416 0.0400 0.0416 8,267 -0.00(-0.72%)
Feb 07, 2022 0.0383 0.0432 0.0376 0.0419 62,140 +0.00(+3.20%)
Feb 04, 2022 0.0410 0.0423 0.0352 0.0406 132,383 -0.00(-0.98%)
Feb 03, 2022 0.0440 0.0410 77,005 -0.00(-1.68%)
Feb 02, 2022 0.0382 0.0441 0.0382 0.0417 207,641 +0.00(+1.71%)
Feb 01, 2022 0.0414 0.0414 0.0402 0.0410 69,296 +0.00(+1.99%)
Jan 31, 2022 0.0431 0.0440 0.0400 0.0402 30,738 -0.00(-1.95%)
Jan 28, 2022 0.0400 0.0423 0.0400 0.0410 50,785 +0.00(+0.00%)
Jan 27, 2022 0.0411 0.0420 0.0400 0.0410 66,118 +0.00(+0.00%)
Jan 26, 2022 0.0420 0.0423 0.0390 0.0410 239,091 +0.00(+2.50%)
Jan 25, 2022 0.0430 0.0440 0.0383 0.0400 43,093 -0.00(-6.98%)
Jan 24, 2022 0.0440 0.0440 0.0400 0.0430 147,934 -0.00(-2.27%)
Jan 21, 2022 0.0484 0.0484 0.0434 0.0440 295,696 -0.00(-9.09%)
Jan 20, 2022 0.0471 0.0484 0.0450 0.0484 23,691 +0.00(+0.83%)
Jan 19, 2022 0.0473 0.0507 0.0470 0.0480 11,160 +0.00(+1.05%)
Jan 18, 2022 0.0474 0.0498 0.0450 0.0475 214,068 +0.00(+0.42%)
Jan 14, 2022 0.0473 0 -0.00(-3.47%)
Jan 13, 2022 0.0440 0.0500 0.0440 0.0490 71,594 +0.00(+2.94%)
Jan 12, 2022 0.0469 0.0502 0.0469 0.0476 55,505 -0.00(-2.66%)
Jan 11, 2022 0.0495 0.0500 0.0471 0.0489 55,023 +0.00(+2.95%)
Jan 10, 2022 0.0468 0.0521 0.0441 0.0475 75,273 -0.00(-4.04%)
Jan 07, 2022 0.0469 0.0517 0.0440 0.0495 9,947 +0.00(+6.00%)
Jan 06, 2022 0.0515 0.0544 0.0467 0.0467 116,849 -0.00(-9.32%)
Jan 05, 2022 0.0489 0.0528 0.0457 0.0515 354,495 +0.00(+7.97%)
Jan 04, 2022 0.0550 0.0590 0.0450 0.0477 113,718 -0.01(-13.27%)
Jan 03, 2022 0.0462 0.0550 0.0450 0.0550 223,320 +0.01(+22.22%)
Dec 31, 2021 0.0450 0.0520 0.0450 0.0450 191,590 +0.00(+0.00%)
Dec 30, 2021 0.0450 0.0479 0.0450 0.0450 405,892 -0.00(-4.05%)
Dec 29, 2021 0.0451 0.0479 0.0450 0.0469 427,074 +0.00(+3.08%)
Dec 28, 2021 0.0453 0.0499 0.0451 0.0455 441,245 -0.00(-7.71%)
Dec 27, 2021 0.0483 0.0540 0.0456 0.0493 140,886 -0.00(-1.99%)
Dec 23, 2021 0.0450 0.0549 0.0416 0.0503 627,285 +0.00(+10.07%)
Dec 22, 2021 0.0440 0.0480 0.0440 0.0457 123,204 -0.00(-4.79%)
Dec 21, 2021 0.0413 0.0499 0.0413 0.0480 73,364 +0.01(+13.74%)
Dec 20, 2021 0.0414 0.0503 0.0414 0.0422 475,009 -0.00(-4.09%)
Dec 17, 2021 0.0418 0.0487 0.0418 0.0440 83,318 -0.00(-1.79%)
Dec 16, 2021 0.0490 0.0490 0.0423 0.0448 154,170 -0.00(-8.57%)
Dec 15, 2021 0.0400 0.0490 0.0400 0.0490 153,619 -0.00(-0.41%)
Dec 14, 2021 0.0417 0.0500 0.0417 0.0492 118,958 +0.00(+5.35%)
Dec 13, 2021 0.0484 0.0510 0.0450 0.0467 97,557 -0.00(-6.60%)
Dec 10, 2021 0.0550 0.0550 0.0449 0.0500 117,807 +0.00(+7.53%)
Dec 09, 2021 0.0475 0.0520 0.0429 0.0465 251,780 -0.00(-7.37%)
Dec 08, 2021 0.0483 0.0539 0.0483 0.0502 116,515 -0.00(-1.76%)
Dec 07, 2021 0.0546 0.0550 0.0507 0.0511 307,025 -0.00(-6.41%)
Dec 06, 2021 0.0600 0.0600 0.0470 0.0546 235,498 -0.00(-0.73%)
Dec 03, 2021 0.0550 0.0600 0.0546 0.0550 235,560 -0.00(-5.17%)
Dec 02, 2021 0.0565 0.0600 0.0565 0.0580 232,630 -0.00(-3.33%)
Dec 01, 2021 0.0681 0.0681 0.0586 0.0600 1,165,297 -0.00(-3.23%)
Nov 30, 2021 0.0602 0.0658 0.0554 0.0620 689,087 +0.00(+5.62%)
Nov 29, 2021 0.0576 0.0638 0.0525 0.0587 149,375 +0.00(+0.34%)
Nov 26, 2021 0.0649 0.0650 0.0550 0.0585 79,510 +0.00(+0.52%)
Nov 24, 2021 0.0560 0.0638 0.0551 0.0582 107,418 +0.00(+3.93%)
Nov 23, 2021 0.0564 0.0600 0.0560 0.0560 118,019 -0.00(-7.13%)
Nov 22, 2021 0.0673 0.0730 0.0565 0.0603 992,936 -0.01(-11.19%)
Nov 19, 2021 0.0709 0.0709 0.0630 0.0679 104,059 +0.01(+8.12%)
Nov 18, 2021 0.0679 0.0675 0.0628 0.0628 410,842 -0.01(-7.51%)
Nov 17, 2021 0.0726 0.0768 0.0620 0.0679 731,423 -0.01(-9.47%)
Nov 16, 2021 0.0727 0.0863 0.0727 0.0750 72,896 -0.00(-3.72%)
Nov 15, 2021 0.0710 0.0816 0.0710 0.0779 150,378 -0.00(-2.63%)
Nov 12, 2021 0.0776 0.0880 0.0700 0.0800 404,069 +0.00(+6.52%)
Nov 11, 2021 0.0705 0.0810 0.0705 0.0751 110,880 -0.00(-0.66%)
Nov 10, 2021 0.0729 0.0756 120,480 -0.00(-4.67%)
Nov 09, 2021 0.0800 0.0809 0.0750 0.0793 74,332 -0.00(-1.86%)
Nov 08, 2021 0.0707 0.0850 0.0707 0.0808 463,457 +0.01(+6.74%)
Nov 05, 2021 0.0820 0.0820 0.0720 0.0757 131,302 +0.00(+2.99%)
Nov 04, 2021 0.0713 0.0771 0.0713 0.0735 189,652 -0.00(-4.79%)
Nov 03, 2021 0.0824 0.0850 0.0700 0.0772 1,377,720 -0.00(-5.97%)
Nov 02, 2021 0.0780 0.0888 0.0780 0.0821 263,662 -0.00(-1.68%)
Nov 01, 2021 0.0805 0.0828 0.0828 0.0835 356,528 +0.00(+0.85%)
Oct 29, 2021 0.0853 0.0900 0.0813 0.0828 382,340 +0.00(+0.00%)
Oct 28, 2021 0.0813 0.0855 0.0801 0.0828 433,282 +0.00(+2.86%)
Oct 27, 2021 0.0838 0.0853 0.0785 0.0805 187,841 -0.00(-1.95%)
Oct 26, 2021 0.0828 0.0821 41,668 -0.00(-2.26%)
Oct 25, 2021 0.0720 0.0853 0.0720 0.0840 262,886 +0.00(+5.53%)
Oct 22, 2021 0.0751 0.0816 0.0751 0.0796 233,795 -0.00(-2.81%)
Oct 21, 2021 0.0758 0.0834 0.0758 0.0819 93,523 +0.00(+0.86%)
Oct 20, 2021 0.0780 0.0875 0.0780 0.0812 310,302 -0.01(-7.20%)
Oct 19, 2021 0.0845 0.0938 0.0789 0.0875 397,929 +0.00(+0.00%)
Oct 18, 2021 0.0783 0.0920 0.0783 0.0875 155,659 +0.01(+8.02%)
Oct 15, 2021 0.0875 0.0875 0.0810 0.0810 185,465 -0.01(-7.43%)
Oct 14, 2021 0.0937 0.0937 0.0788 0.0875 195,876 -0.00(-1.13%)
Oct 13, 2021 0.0834 0.0885 0.0764 0.0885 399,399 +0.01(+10.62%)
Oct 12, 2021 0.0800 0.0900 0.0780 0.0800 209,778 -0.01(-11.11%)
Oct 11, 2021 0.0909 0.0909 0.0780 0.0900 165,952 +0.00(+5.51%)
Oct 08, 2021 0.0814 0.0883 0.0747 0.0853 157,110 +0.01(+6.36%)
Oct 07, 2021 0.0853 0.0878 0.0780 0.0802 96,142 -0.01(-6.09%)
Oct 06, 2021 0.0850 0.0900 0.0800 0.0854 75,069 +0.00(+0.35%)
Oct 05, 2021 0.0838 0.0925 0.0782 0.0851 199,781 -0.00(-1.39%)
Oct 04, 2021 0.0840 0.0935 0.0747 0.0863 268,956 -0.01(-9.16%)
Oct 01, 2021 0.0876 0.0950 0.0859 0.0950 74,539 +0.00(+5.32%)
Sep 30, 2021 0.0810 0.0954 0.0810 0.0902 94,727 -0.00(-5.05%)
Sep 29, 2021 0.0991 0.1004 0.0900 0.0950 245,953 -0.00(-2.36%)
Sep 28, 2021 0.0900 0.0980 0.0900 0.0973 219,342 +0.00(+2.42%)
Sep 27, 2021 0.0900 0.1000 0.0895 0.0950 896,158 -0.00(-4.90%)
Sep 24, 2021 0.0915 0.1000 0.0890 0.0999 111,234 -0.00(-0.10%)
Sep 23, 2021 0.1032 0.1060 0.0990 0.1000 94,859 -0.01(-5.57%)
Sep 22, 2021 0.1000 0.1062 0.0974 0.1059 376,165 +0.00(+3.82%)
Sep 21, 2021 0.1080 0.1080 0.1000 0.1020 61,023 -0.01(-5.56%)
Sep 20, 2021 0.1080 0.1140 0.1005 0.1080 923,442 -0.00(-0.37%)
Sep 17, 2021 0.1100 0.1150 0.0974 0.1084 455,863 -0.00(-1.63%)
Sep 16, 2021 0.1170 0.1300 0.1084 0.1102 158,837 -0.01(-7.32%)
Sep 15, 2021 0.1170 0.1190 0.1084 0.1189 323,094 +0.00(+1.71%)
Sep 14, 2021 0.1155 0.1200 0.1150 0.1169 224,933 -0.00(-2.58%)
Sep 13, 2021 0.1155 0.1231 0.1150 0.1200 43,463 +0.00(+1.27%)
Sep 10, 2021 0.1225 0.1273 0.1185 0.1185 133,712 -0.00(-1.00%)
Sep 09, 2021 0.1201 0.1225 0.1175 0.1197 70,023 -0.00(-0.25%)
Sep 08, 2021 0.1155 0.1227 0.1155 0.1200 68,765 +0.00(+0.00%)
Sep 07, 2021 0.1236 0.1255 0.1160 0.1200 43,412 -0.00(-2.60%)
Sep 03, 2021 0.1230 0.1257 0.1189 0.1232 101,001 +0.00(+0.16%)
Sep 02, 2021 0.1200 0.1231 0.1200 0.1230 120,975 +0.00(+3.36%)
Sep 01, 2021 0.1169 0.1275 0.1169 0.1190 188,640 -0.00(-2.06%)
Aug 31, 2021 0.1269 0.1274 0.1170 0.1215 206,996 -0.01(-4.71%)
Aug 30, 2021 0.1150 0.1275 0.1150 0.1275 123,993 +0.00(+0.08%)
Aug 27, 2021 0.1162 0.1290 0.1162 0.1274 186,018 +0.00(+2.25%)
Aug 26, 2021 0.1150 0.1265 0.1150 0.1246 35,631 +0.00(+3.83%)
Aug 25, 2021 0.1200 0.1300 0.1171 0.1200 462,395 +0.00(+0.00%)
Aug 24, 2021 0.1165 0.1250 0.1165 0.1200 78,533 -0.00(-0.83%)
Aug 23, 2021 0.1194 0.1258 0.1188 0.1210 107,529 -0.01(-4.65%)
Aug 20, 2021 0.1260 0.1300 0.1150 0.1269 198,792 -0.00(-0.31%)
Aug 19, 2021 0.1260 0.1298 0.1229 0.1273 114,104 +0.00(+1.03%)
Aug 18, 2021 0.1200 0.1312 0.1200 0.1260 136,674 -0.00(-3.08%)
Aug 17, 2021 0.1321 0.1374 0.1190 0.1300 242,764 -0.00(-1.52%)
Aug 16, 2021 0.1205 0.1340 0.1160 0.1320 152,070 +0.01(+4.76%)
Aug 13, 2021 0.1200 0.1321 0.1200 0.1260 54,717 -0.00(-3.08%)
Aug 12, 2021 0.1258 0.1311 0.1250 0.1300 242,575 +0.00(+2.12%)
Aug 11, 2021 0.1250 0.1329 0.1250 0.1273 52,835 -0.00(-1.93%)
Aug 10, 2021 0.1221 0.1335 0.1213 0.1298 241,681 +0.01(+6.31%)
Aug 09, 2021 0.1300 0.1370 0.1184 0.1221 296,508 -0.01(-9.56%)
Aug 06, 2021 0.1345 0.1390 0.1330 0.1350 125,106 -0.00(-2.17%)
Aug 05, 2021 0.1320 0.1450 0.1284 0.1380 75,091 +0.01(+4.55%)
Aug 04, 2021 0.1276 0.1439 0.1258 0.1320 209,032 -0.01(-5.78%)
Aug 03, 2021 0.1415 0.1430 0.1275 0.1401 335,134 -0.00(-0.28%)
Aug 02, 2021 0.1390 0.1500 0.1334 0.1405 41,191 +0.00(+0.21%)
Jul 30, 2021 0.1413 0.1500 0.1402 0.1402 121,375 -0.01(-6.03%)
Jul 29, 2021 0.1466 0.1507 0.1400 0.1492 95,758 +0.00(+2.47%)
Jul 28, 2021 0.1470 0.1500 0.1430 0.1456 62,398 +0.00(+0.41%)
Jul 27, 2021 0.1450 0.1530 0.1425 0.1450 15,857 +0.00(+0.00%)
Jul 26, 2021 0.1400 0.1575 0.1400 0.1450 84,233 -0.01(-4.48%)
Jul 23, 2021 0.1424 0.1538 0.1400 0.1518 135,216 +0.00(+0.60%)
Jul 22, 2021 0.1533 0.1545 0.1410 0.1509 52,351 -0.00(-0.40%)
Jul 21, 2021 0.1385 0.1560 0.1385 0.1515 96,792 +0.00(+1.27%)
Jul 20, 2021 0.1565 0.1565 0.1350 0.1496 137,217 +0.01(+4.62%)
Jul 19, 2021 0.1472 0.1548 0.1370 0.1430 180,188 -0.01(-7.56%)
Jul 16, 2021 0.1600 0.1600 0.1480 0.1547 81,968 +0.01(+4.53%)
Jul 15, 2021 0.1485 0.1591 0.1287 0.1480 74,903 +0.00(+0.00%)
Jul 14, 2021 0.1534 0.1621 0.1480 0.1480 397,671 -0.01(-7.50%)
Jul 13, 2021 0.1600 0.1627 0.1500 0.1600 85,085 -0.01(-3.03%)
Jul 12, 2021 0.1660 0.1660 0.1582 0.1650 50,452 +0.00(+0.00%)
Jul 09, 2021 0.1500 0.1685 0.1500 0.1650 95,964 +0.00(+0.00%)
Jul 08, 2021 0.1550 0.1744 0.1550 0.1650 268,786 +0.01(+3.13%)
Jul 07, 2021 0.1591 0.1688 0.1591 0.1600 81,610 -0.00(-2.50%)
Jul 06, 2021 0.1700 0.1700 0.1442 0.1641 134,141 -0.00(-1.14%)
Jul 02, 2021 0.1620 0.1750 0.1620 0.1660 230,510 +0.00(+0.61%)
Jul 01, 2021 0.1779 0.1779 0.1629 0.1650 53,789 -0.00(-0.96%)
Jun 30, 2021 0.1645 0.1773 0.1645 0.1666 59,790 -0.00(-2.00%)
Jun 29, 2021 0.1736 0.1758 0.1685 0.1700 123,447 -0.00(-1.79%)
Jun 28, 2021 0.1749 0.1833 0.1703 0.1731 187,610 -0.01(-3.73%)
Jun 25, 2021 0.1838 0.1840 0.1797 0.1798 188,747 +0.00(+0.90%)
Jun 24, 2021 0.1600 0.1813 0.1600 0.1782 147,097 +0.01(+5.69%)
Jun 23, 2021 0.1772 0.1772 0.1655 0.1686 97,583 +0.00(+0.66%)
Jun 22, 2021 0.1772 0.1772 0.1655 0.1675 55,397 -0.00(-1.35%)
Jun 21, 2021 0.1709 0.1776 0.1623 0.1698 116,523 +0.00(+0.47%)
Jun 18, 2021 0.1700 0.1776 0.1670 0.1690 164,562 -0.01(-6.06%)
Jun 17, 2021 0.1980 0.1980 0.1614 0.1799 155,659 +0.00(+0.06%)
Jun 16, 2021 0.1715 0.1826 0.1700 0.1798 87,352 +0.01(+4.23%)
Jun 15, 2021 0.1750 0.1812 0.1701 0.1725 110,822 -0.01(-3.20%)
Jun 14, 2021 0.2045 0.2045 0.1724 0.1782 319,757 -0.00(-2.30%)
Jun 11, 2021 0.1818 0.1866 0.1791 0.1824 114,234 -0.00(-2.20%)
Jun 10, 2021 0.1796 0.1917 0.1796 0.1865 65,790 +0.01(+3.61%)
Jun 09, 2021 0.1775 0.1912 0.1745 0.1800 83,838 -0.01(-3.59%)
Jun 08, 2021 0.1849 0.1900 0.1700 0.1867 197,923 +0.00(+0.59%)
Jun 07, 2021 0.2000 0.2000 0.1700 0.1856 210,572 +0.00(+2.26%)
Jun 04, 2021 0.1900 0.2000 0.1804 0.1815 334,541 -0.00(-1.94%)
Jun 03, 2021 0.1900 0.2000 0.1801 0.1851 337,630 -0.01(-5.08%)
Jun 02, 2021 0.1700 0.2000 0.1700 0.1950 133,201 +0.01(+7.26%)
Jun 01, 2021 0.1900 0.2000 0.1700 0.1818 89,365 -0.01(-4.97%)
May 28, 2021 0.1902 0.1985 0.1881 0.1913 63,712 +0.00(+0.68%)
May 27, 2021 0.1850 0.1958 0.1800 0.1900 58,145 -0.00(-2.06%)
May 26, 2021 0.1750 0.1940 0.1700 0.1940 117,031 +0.02(+8.93%)
May 25, 2021 0.1800 0.1887 0.1760 0.1781 51,415 +0.00(+0.28%)
May 24, 2021 0.1701 0.1948 0.1700 0.1776 126,969 -0.00(-2.52%)
May 21, 2021 0.1768 0.1873 0.1701 0.1822 45,930 -0.00(-0.44%)
May 20, 2021 0.1788 0.2000 0.1780 0.1830 175,646 +0.00(+1.05%)
May 19, 2021 0.1780 0.1948 0.1700 0.1811 433,537 -0.00(-1.25%)
May 18, 2021 0.1700 0.1867 0.1700 0.1834 75,157 +0.01(+6.63%)
May 17, 2021 0.1757 0.1859 0.1700 0.1720 99,519 -0.01(-3.48%)
May 14, 2021 0.1713 0.1800 0.1713 0.1782 213,918 +0.00(+0.39%)
May 13, 2021 0.1990 0.1990 0.1713 0.1775 183,729 -0.00(-1.39%)
May 12, 2021 0.1928 0.1980 0.1800 0.1800 273,338 -0.01(-2.86%)
May 11, 2021 0.1807 0.2000 0.1800 0.1853 386,916 -0.00(-2.47%)
May 10, 2021 0.2000 0.2050 0.1810 0.1900 184,569 +0.00(+2.15%)
May 07, 2021 0.1985 0.2025 0.1802 0.1860 165,871 -0.00(-2.11%)
May 06, 2021 0.2100 0.2100 0.1713 0.1900 96,682 +0.00(+0.00%)
May 05, 2021 0.1806 0.2000 0.1761 0.1900 160,882 -0.01(-2.61%)
May 04, 2021 0.2040 0.2119 0.1950 0.1951 182,451 -0.01(-7.10%)
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.