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
Markets:
Overview
News
Currencies
International
Treasuries

TNL Mediagene - Ordinary Shares (NQ:TNMG)

0.1368 -0.0616 (-31.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 0.1409 0.1490 0.1318 0.1368 3,333,322 -0.06(-31.05%)
Dec 18, 2025 0.2066 0.2138 0.1923 0.1984 587,668 -0.01(-3.97%)
Dec 17, 2025 0.2150 0.2200 0.2066 0.2066 343,926 -0.00(-1.62%)
Dec 16, 2025 0.2080 0.2190 0.2044 0.2100 510,730 +0.01(+2.74%)
Dec 15, 2025 0.2418 0.2529 0.1852 0.2044 1,344,146 -0.04(-17.25%)
Dec 12, 2025 0.2650 0.2699 0.2410 0.2470 940,072 -0.02(-6.76%)
Dec 11, 2025 0.2770 0.2770 0.2600 0.2649 552,977 -0.00(-1.12%)
Dec 10, 2025 0.2744 0.2747 0.2650 0.2679 477,906 -0.01(-2.40%)
Dec 09, 2025 0.2780 0.2798 0.2604 0.2745 803,638 +0.00(+0.55%)
Dec 08, 2025 0.2788 0.2998 0.2721 0.2730 1,178,143 +0.00(+1.04%)
Dec 05, 2025 0.2915 0.2983 0.2700 0.2702 943,077 -0.03(-9.45%)
Dec 04, 2025 0.2761 0.3000 0.2761 0.2984 665,228 +0.02(+8.51%)
Dec 03, 2025 0.2743 0.2849 0.2690 0.2750 531,121 -0.01(-1.79%)
Dec 02, 2025 0.2906 0.2950 0.2777 0.2800 481,698 -0.01(-1.96%)
Dec 01, 2025 0.3000 0.3030 0.2800 0.2856 886,380 -0.02(-6.70%)
Nov 28, 2025 0.3400 0.3400 0.2984 0.3061 810,126 -0.03(-8.11%)
Nov 26, 2025 0.3300 0.3450 0.3153 0.3331 915,971 +0.00(+0.03%)
Nov 25, 2025 0.3300 0.3330 0.3151 0.3330 864,466 +0.01(+1.83%)
Nov 24, 2025 0.3087 0.3417 0.2952 0.3270 2,465,698 +0.03(+8.57%)
Nov 21, 2025 0.2992 0.3066 0.2721 0.3012 1,420,187 +0.00(+0.60%)
Nov 20, 2025 0.3150 0.3165 0.2901 0.2994 1,408,883 -0.01(-3.26%)
Nov 19, 2025 0.2995 0.3279 0.2916 0.3095 1,727,894 +0.00(+0.13%)
Nov 18, 2025 0.3195 0.3195 0.2901 0.3091 2,256,515 -0.01(-1.87%)
Nov 17, 2025 0.3123 0.3346 0.3013 0.3150 3,224,234 -0.00(-1.19%)
Nov 14, 2025 0.3500 0.3646 0.3026 0.3188 9,972,880 -0.09(-22.43%)
Nov 13, 2025 0.5521 0.5805 0.3820 0.4110 455,599,264 +0.11(+37.18%)
Nov 12, 2025 0.3277 0.3299 0.2890 0.2996 1,599,868 -0.04(-11.78%)
Nov 11, 2025 0.2885 0.3600 0.2850 0.3396 5,828,621 +0.06(+20.55%)
Nov 10, 2025 0.2890 0.2890 0.2800 0.2817 317,274 -0.00(-0.32%)
Nov 07, 2025 0.2706 0.2922 0.2706 0.2826 403,136 +0.01(+2.73%)
Nov 06, 2025 0.2910 0.2910 0.2718 0.2751 464,369 -0.01(-3.00%)
Nov 05, 2025 0.2800 0.2998 0.2800 0.2836 983,663 -0.00(-1.60%)
Nov 04, 2025 0.3100 0.3150 0.2828 0.2882 2,523,782 -0.04(-11.27%)
Nov 03, 2025 0.3300 0.3369 0.3207 0.3248 736,966 -0.01(-3.71%)
Oct 31, 2025 0.3399 0.3514 0.3309 0.3373 854,764 -0.00(-0.79%)
Oct 30, 2025 0.3252 0.3576 0.3201 0.3400 2,089,858 +0.01(+2.41%)
Oct 29, 2025 0.3380 0.3589 0.3216 0.3320 1,613,356 -0.01(-3.01%)
Oct 28, 2025 0.3250 0.3600 0.3250 0.3423 2,171,138 +0.01(+3.10%)
Oct 27, 2025 0.3297 0.3600 0.3166 0.3320 2,178,043 +0.00(+0.55%)
Oct 24, 2025 0.3350 0.3400 0.3081 0.3302 1,422,707 -0.00(-0.72%)
Oct 23, 2025 0.3640 0.3651 0.3210 0.3326 1,497,738 -0.02(-6.81%)
Oct 22, 2025 0.3020 0.4000 0.2952 0.3569 5,775,661 +0.05(+15.65%)
Oct 21, 2025 0.3210 0.3268 0.3029 0.3086 1,265,620 -0.02(-4.75%)
Oct 20, 2025 0.3200 0.3559 0.3191 0.3240 1,371,579 -0.00(-0.22%)
Oct 17, 2025 0.3400 0.3550 0.3168 0.3247 1,399,427 -0.02(-6.13%)
Oct 16, 2025 0.3710 0.3990 0.3374 0.3459 2,800,691 -0.02(-5.02%)
Oct 15, 2025 0.3500 0.4254 0.3450 0.3642 3,800,584 +0.01(+3.85%)
Oct 14, 2025 0.3487 0.3910 0.3363 0.3507 2,998,435 -0.02(-6.18%)
Oct 13, 2025 0.3900 0.4225 0.3520 0.3738 4,052,786 -0.05(-11.13%)
Oct 10, 2025 0.4600 0.5000 0.4100 0.4206 6,283,200 -0.12(-22.91%)
Oct 09, 2025 0.5900 0.6138 0.4541 0.5456 24,554,612 +0.07(+13.67%)
Oct 08, 2025 0.3710 0.5600 0.3640 0.4800 68,570,072 +0.15(+45.50%)
Oct 07, 2025 0.3006 0.3388 0.2900 0.3299 4,097,501 +0.03(+11.57%)
Oct 06, 2025 0.2910 0.3058 0.2910 0.2957 2,520,356 +0.01(+3.14%)
Oct 03, 2025 0.2900 0.3169 0.2850 0.2867 8,149,365 -0.04(-12.22%)
Oct 02, 2025 0.3900 0.4049 0.3120 0.3266 64,358,184 +0.02(+8.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.