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

TEN Holdings, Inc. - Common Stock (NQ:XHLD)

0.3999 -0.0051 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 0.4172 0.4172 0.3903 0.3999 142,864 -0.01(-1.26%)
Jul 24, 2025 0.4070 0.4230 0.4035 0.4050 405,367 -0.01(-3.11%)
Jul 23, 2025 0.3822 0.4240 0.3804 0.4180 517,182 +0.03(+8.57%)
Jul 22, 2025 0.3893 0.3900 0.3707 0.3850 175,553 +0.01(+1.32%)
Jul 21, 2025 0.3700 0.3997 0.3617 0.3800 348,332 +0.01(+3.57%)
Jul 18, 2025 0.3800 0.3980 0.3625 0.3669 328,529 -0.02(-5.92%)
Jul 17, 2025 0.3800 0.3900 0.3701 0.3900 203,296 +0.02(+4.39%)
Jul 16, 2025 0.3590 0.3737 0.3454 0.3736 532,626 +0.02(+6.38%)
Jul 15, 2025 0.3623 0.3623 0.3376 0.3512 329,821 -0.01(-2.98%)
Jul 14, 2025 0.3700 0.3750 0.3510 0.3620 243,115 -0.01(-1.74%)
Jul 11, 2025 0.3717 0.3800 0.3620 0.3684 197,587 +0.00(+0.00%)
Jul 10, 2025 0.3739 0.3739 0.3571 0.3684 177,782 +0.01(+2.65%)
Jul 09, 2025 0.3708 0.3790 0.3436 0.3589 517,155 -0.02(-4.32%)
Jul 08, 2025 0.3773 0.3899 0.3705 0.3751 346,270 -0.01(-3.57%)
Jul 07, 2025 0.3800 0.3900 0.3652 0.3890 290,808 +0.01(+2.40%)
Jul 03, 2025 0.3770 0.3935 0.3602 0.3799 710,963 +0.01(+1.82%)
Jul 02, 2025 0.3400 0.3888 0.3320 0.3731 467,080 +0.02(+7.09%)
Jul 01, 2025 0.3600 0.3690 0.3400 0.3484 656,702 -0.02(-4.52%)
Jun 30, 2025 0.3818 0.3900 0.3600 0.3649 1,101,884 -0.03(-8.09%)
Jun 27, 2025 0.4167 0.4300 0.3885 0.3970 2,627,435 -0.00(-1.00%)
Jun 26, 2025 0.4025 0.4050 0.3731 0.4010 1,147,285 -0.01(-1.69%)
Jun 25, 2025 0.4600 0.5698 0.4000 0.4079 7,604,236 -0.04(-8.17%)
Jun 24, 2025 0.4311 0.4489 0.4311 0.4442 264,662 +0.00(+0.70%)
Jun 23, 2025 0.4404 0.4550 0.4207 0.4411 525,625 +0.01(+1.24%)
Jun 20, 2025 0.4280 0.4400 0.4219 0.4357 244,552 -0.00(-0.37%)
Jun 18, 2025 0.4500 0.4700 0.4014 0.4373 730,384 -0.02(-4.73%)
Jun 17, 2025 0.4900 0.4920 0.4482 0.4590 520,749 -0.03(-6.57%)
Jun 16, 2025 0.4920 0.5000 0.4879 0.4913 251,732 +0.00(+0.22%)
Jun 13, 2025 0.5288 0.5400 0.4866 0.4902 574,347 -0.07(-12.42%)
Jun 12, 2025 0.5487 0.5799 0.5407 0.5597 365,135 -0.02(-3.75%)
Jun 11, 2025 0.5600 0.6039 0.5401 0.5815 552,884 +0.01(+2.54%)
Jun 10, 2025 0.5400 0.5898 0.5260 0.5671 863,469 +0.04(+6.86%)
Jun 09, 2025 0.5500 0.5740 0.5210 0.5307 579,062 -0.02(-3.51%)
Jun 06, 2025 0.5068 0.5700 0.4950 0.5500 3,689,121 +0.04(+7.76%)
Jun 05, 2025 0.5315 0.5402 0.5060 0.5104 481,121 -0.04(-6.50%)
Jun 04, 2025 0.5300 0.5482 0.5301 0.5459 190,243 +0.01(+1.75%)
Jun 03, 2025 0.5400 0.5611 0.5300 0.5365 243,066 +0.00(+0.83%)
Jun 02, 2025 0.4900 0.5380 0.4901 0.5321 860,806 +0.04(+8.17%)
May 30, 2025 0.4976 0.5027 0.4811 0.4919 294,230 -0.01(-2.15%)
May 29, 2025 0.5450 0.5498 0.4889 0.5027 956,058 -0.05(-8.83%)
May 28, 2025 0.5690 0.5845 0.5412 0.5514 857,290 -0.03(-5.78%)
May 27, 2025 0.5934 0.6000 0.5642 0.5852 386,400 -0.00(-0.81%)
May 23, 2025 0.5800 0.5917 0.5500 0.5900 429,244 -0.01(-1.62%)
May 22, 2025 0.5750 0.6000 0.5700 0.5997 213,647 +0.03(+4.37%)
May 21, 2025 0.6110 0.6310 0.5702 0.5746 648,148 -0.06(-8.74%)
May 20, 2025 0.5828 0.6550 0.5828 0.6296 1,771,719 +0.02(+2.72%)
May 19, 2025 0.6197 0.6399 0.5738 0.6129 428,089 -0.03(-4.13%)
May 16, 2025 0.5901 0.6690 0.5716 0.6393 830,035 +0.03(+4.38%)
May 15, 2025 0.6811 0.6811 0.5900 0.6125 3,093,721 -0.06(-8.85%)
May 14, 2025 0.9400 0.9799 0.6575 0.6720 6,148,053 -0.70(-51.13%)
May 13, 2025 0.6700 1.430 0.6400 1.375 66,368,928 +0.72(+111.54%)
May 12, 2025 0.7520 0.7520 0.5572 0.6500 655,255 -0.09(-11.71%)
May 09, 2025 0.7446 0.7799 0.7002 0.7362 178,755 -0.03(-4.09%)
May 08, 2025 0.7700 0.7999 0.7329 0.7676 190,109 -0.01(-0.95%)
May 07, 2025 0.7510 0.7800 0.7338 0.7750 275,326 +0.01(+1.51%)
May 06, 2025 0.7500 0.8100 0.7300 0.7635 89,939 -0.01(-0.84%)
May 05, 2025 0.7560 0.8067 0.7537 0.7700 130,797 -0.01(-1.28%)
May 02, 2025 0.7340 0.8500 0.7340 0.7800 298,136 +0.03(+3.37%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.