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

Mindset Pharma Inc (OP: MSSTF )

N/A UNCHANGED
Last Price Updated: 3:55 PM EDT, Oct 24, 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 (%)
Oct 31, 2022 0.2910 0.3382 0.2910 0.3382 3,700 +0.00(+0.21%)
Oct 28, 2022 0.3215 0.3375 0.3105 0.3375 7,221 +0.02(+6.91%)
Oct 27, 2022 0.3199 0.3199 0.3157 0.3157 1,636 -0.01(-3.60%)
Oct 26, 2022 0.3380 0.3380 0.3234 0.3275 4,846 -0.00(-0.67%)
Oct 25, 2022 0.3469 0.3469 0.3297 0.3297 2,325 -0.01(-2.74%)
Oct 24, 2022 0.3308 0.3392 0.3227 0.3390 2,310 +0.01(+1.56%)
Oct 21, 2022 0.3400 0.3400 0.3250 0.3338 22,898 -0.01(-1.82%)
Oct 20, 2022 0.3369 0.3400 0.3320 0.3400 1,814 +0.00(+0.00%)
Oct 19, 2022 0.3400 0.3400 0.3320 0.3400 3,550 +0.01(+2.41%)
Oct 18, 2022 0.3241 0.3320 0.3020 0.3320 3,500 +0.01(+2.85%)
Oct 17, 2022 0.3100 0.3228 0.2981 0.3228 11,166 +0.02(+6.18%)
Oct 14, 2022 0.3200 0.3200 0.3030 0.3040 22,400 -0.04(-10.46%)
Oct 13, 2022 0.3300 0.3395 0.3300 0.3395 8,101 +0.00(+0.44%)
Oct 12, 2022 0.3380 0.3380 0.3380 0.3380 4,725 -0.00(-0.15%)
Oct 11, 2022 0.3476 0.3476 0.3385 0.3385 1,493 -0.04(-10.92%)
Oct 10, 2022 0.3213 0.3800 0.3213 0.3800 1,300 +0.00(+1.20%)
Oct 07, 2022 0.3844 0.3942 0.3755 0.3755 20,620 -0.01(-1.55%)
Oct 06, 2022 0.3740 0.3951 0.3740 0.3814 8,925 +0.03(+8.97%)
Oct 05, 2022 0.3594 0.3731 0.3492 0.3500 6,615 -0.04(-10.26%)
Oct 04, 2022 0.3479 0.3900 0.3446 0.3900 14,078 +0.04(+11.91%)
Oct 03, 2022 0.3673 0.3674 0.3340 0.3485 36,833 -0.01(-4.05%)
Sep 30, 2022 0.3251 0.3640 0.2976 0.3632 33,811 +0.07(+23.24%)
Sep 29, 2022 0.3012 0.3066 0.2947 0.2947 13,598 +0.00(+1.59%)
Sep 28, 2022 0.3150 0.3150 0.2852 0.2901 23,554 +0.00(+1.22%)
Sep 27, 2022 0.2855 0.2910 0.2700 0.2866 29,343 +0.01(+4.41%)
Sep 26, 2022 0.2698 0.2745 0.2650 0.2745 3,600 +0.00(+1.67%)
Sep 23, 2022 0.2850 0.2850 0.2688 0.2700 14,318 +0.01(+1.89%)
Sep 22, 2022 0.2650 0.2650 0.2650 0.2650 5,063 -0.04(-13.62%)
Sep 21, 2022 0.2854 0.3068 0.2800 0.3068 45,125 +0.05(+18.00%)
Sep 20, 2022 0.2725 0.2829 0.2600 0.2600 16,515 -0.03(-11.32%)
Sep 19, 2022 0.3246 0.3300 0.2876 0.2932 20,003 -0.03(-10.34%)
Sep 16, 2022 0.3590 0.3590 0.3250 0.3270 30,116 -0.03(-9.67%)
Sep 15, 2022 0.3700 0.4175 0.3461 0.3620 35,194 -0.04(-10.17%)
Sep 14, 2022 0.4360 0.4360 0.3970 0.4030 20,103 -0.01(-3.47%)
Sep 13, 2022 0.4005 0.4175 0.3957 0.4175 16,372 +0.01(+1.75%)
Sep 12, 2022 0.4193 0.4193 0.4031 0.4103 30,154 -0.01(-2.75%)
Sep 09, 2022 0.4220 0.4376 0.4219 0.4219 53,650 +0.01(+2.90%)
Sep 08, 2022 0.4550 0.4550 0.4100 0.4100 8,319 -0.02(-5.11%)
Sep 07, 2022 0.4310 0.4595 0.4310 0.4321 11,316 +0.02(+4.07%)
Sep 06, 2022 0.4350 0.4459 0.4152 0.4152 17,086 -0.02(-3.76%)
Sep 02, 2022 0.4306 0.4453 0.4256 0.4314 5,600 +0.01(+1.96%)
Sep 01, 2022 0.4290 0.4290 0.3845 0.4231 34,023 +0.03(+8.49%)
Aug 31, 2022 0.3985 0.4000 0.3800 0.3900 37,938 +0.01(+1.67%)
Aug 30, 2022 0.3647 0.3836 0.3647 0.3836 10,922 +0.02(+6.56%)
Aug 29, 2022 0.3728 0.3728 0.3532 0.3600 6,284 -0.02(-4.76%)
Aug 26, 2022 0.4040 0.4040 0.3735 0.3780 48,374 -0.02(-4.88%)
Aug 25, 2022 0.3979 0.4041 0.3868 0.3974 7,850 +0.00(+0.35%)
Aug 24, 2022 0.3719 0.3960 0.3719 0.3960 16,744 +0.03(+6.74%)
Aug 23, 2022 0.3700 0.3748 0.3564 0.3710 29,776 +0.00(+1.09%)
Aug 22, 2022 0.3248 0.3748 0.3235 0.3670 17,640 +0.05(+14.69%)
Aug 19, 2022 0.3598 0.3598 0.3132 0.3200 33,465 -0.05(-12.40%)
Aug 18, 2022 0.3720 0.4010 0.3483 0.3653 89,632 +0.02(+7.13%)
Aug 17, 2022 0.3410 0.3410 0.3410 0.3410 848 -0.01(-2.57%)
Aug 16, 2022 0.3688 0.3709 0.3380 0.3500 25,380 +0.05(+16.59%)
Aug 15, 2022 0.3430 0.3430 0.3002 0.3002 4,715 -0.03(-7.83%)
Aug 12, 2022 0.3645 0.3866 0.3257 0.3257 13,268 -0.02(-6.94%)
Aug 11, 2022 0.3188 0.3500 0.3112 0.3500 37,739 +0.05(+16.67%)
Aug 10, 2022 0.3100 0.3140 0.2929 0.3000 71,760 +0.00(+0.00%)
Aug 09, 2022 0.3292 0.3292 0.2995 0.3000 10,919 +0.00(+0.00%)
Aug 08, 2022 0.2900 0.3000 0.2820 0.3000 30,409 +0.01(+3.45%)
Aug 05, 2022 0.2610 0.2900 0.2493 0.2900 14,090 +0.03(+9.68%)
Aug 04, 2022 0.2500 0.2644 0.2500 0.2644 4,400 +0.01(+4.51%)
Aug 03, 2022 0.2451 0.2710 0.2335 0.2530 13,983 -0.00(-1.21%)
Aug 02, 2022 0.2724 0.2724 0.2561 0.2561 5,899 -0.00(-1.54%)
Aug 01, 2022 0.2601 0.2601 0.2601 0.2601 750 -0.00(-1.59%)
Jul 29, 2022 0.2589 0.2705 0.2542 0.2643 8,306 +0.01(+3.65%)
Jul 28, 2022 0.2390 0.2550 0.2390 0.2550 80,735 +0.01(+2.00%)
Jul 27, 2022 0.2570 0.2680 0.2461 0.2500 8,080 -0.01(-5.59%)
Jul 26, 2022 0.2617 0.2648 0.2531 0.2648 10,723 +0.00(+1.85%)
Jul 25, 2022 0.2737 0.2770 0.2600 0.2600 50,692 -0.01(-4.76%)
Jul 22, 2022 0.2652 0.2730 0.2652 0.2730 12,163 +0.02(+6.14%)
Jul 21, 2022 0.2635 0.2733 0.2572 0.2572 11,850 -0.00(-1.08%)
Jul 20, 2022 0.2737 0.2750 0.2600 0.2600 25,543 +0.00(+0.00%)
Jul 19, 2022 0.2500 0.2761 0.2500 0.2600 38,862 +0.00(+0.00%)
Jul 18, 2022 0.2621 0.2859 0.2600 0.2600 34,532 -0.01(-4.41%)
Jul 15, 2022 0.2659 0.2800 0.2651 0.2720 8,548 -0.00(-0.73%)
Jul 14, 2022 0.2858 0.2887 0.2740 0.2740 8,170 -0.00(-0.04%)
Jul 13, 2022 0.2726 0.2862 0.2726 0.2741 8,310 -0.01(-4.16%)
Jul 12, 2022 0.2833 0.2860 0.2751 0.2860 22,865 +0.00(+1.24%)
Jul 11, 2022 0.2910 0.2910 0.2727 0.2825 44,988 -0.00(-0.28%)
Jul 08, 2022 0.3040 0.3040 0.2750 0.2833 102,111 -0.00(-0.94%)
Jul 07, 2022 0.2621 0.2980 0.2560 0.2860 20,350 +0.03(+11.72%)
Jul 06, 2022 0.2677 0.2677 0.2560 0.2560 2,850 -0.01(-4.94%)
Jul 05, 2022 0.2835 0.2835 0.2670 0.2693 6,700 -0.01(-5.01%)
Jul 01, 2022 0.2577 0.3085 0.2577 0.2835 22,976 -0.00(-0.87%)
Jun 30, 2022 0.2581 0.2947 0.2581 0.2860 3,933 +0.03(+11.07%)
Jun 29, 2022 0.2413 0.2575 0.2401 0.2575 1,540 +0.01(+3.00%)
Jun 28, 2022 0.2534 0.2573 0.2452 0.2500 6,240 -0.03(-9.84%)
Jun 27, 2022 0.3054 0.3074 0.2773 0.2773 9,820 -0.03(-11.12%)
Jun 24, 2022 0.2510 0.3120 0.2400 0.3120 20,190 +0.07(+30.00%)
Jun 23, 2022 0.2570 0.2578 0.2399 0.2400 49,415 -0.02(-8.26%)
Jun 22, 2022 0.2615 0.2658 0.2615 0.2616 1,520 -0.00(-0.30%)
Jun 21, 2022 0.2500 0.2627 0.2500 0.2624 10,355 +0.01(+4.96%)
Jun 17, 2022 0.2502 0.2600 0.2484 0.2500 51,170 +0.00(+0.00%)
Jun 16, 2022 0.3000 0.3000 0.2500 0.2500 18,328 -0.04(-13.79%)
Jun 15, 2022 0.3075 0.3127 0.2900 0.2900 8,835 -0.02(-7.26%)
Jun 14, 2022 0.2950 0.3174 0.2648 0.3127 73,223 +0.05(+19.81%)
Jun 13, 2022 0.2600 0.2685 0.2500 0.2610 51,100 +0.00(+1.71%)
Jun 10, 2022 0.2565 0.2615 0.2560 0.2566 5,722 -0.01(-2.77%)
Jun 09, 2022 0.2691 0.2721 0.2639 0.2639 6,458 -0.01(-4.31%)
Jun 08, 2022 0.2683 0.2825 0.2657 0.2758 10,459 -0.01(-2.65%)
Jun 07, 2022 0.2639 0.2833 0.2620 0.2833 21,016 +0.01(+3.89%)
Jun 06, 2022 0.2653 0.2876 0.2600 0.2727 50,575 -0.00(-1.59%)
Jun 03, 2022 0.2897 0.2913 0.2748 0.2771 10,435 -0.02(-7.42%)
Jun 02, 2022 0.2900 0.2993 0.2790 0.2993 3,053 +0.01(+3.74%)
Jun 01, 2022 0.2900 0.2900 0.2856 0.2885 8,475 +0.00(+0.28%)
May 31, 2022 0.3043 0.3043 0.2710 0.2877 51,835 -0.03(-8.55%)
May 27, 2022 0.3300 0.3300 0.3030 0.3146 70,950 -0.00(-1.07%)
May 26, 2022 0.3180 0.3266 0.3180 0.3180 13,318 -0.01(-2.90%)
May 25, 2022 0.3200 0.3280 0.3180 0.3275 14,076 +0.01(+2.99%)
May 24, 2022 0.3391 0.3391 0.3180 0.3180 1,600 -0.01(-2.78%)
May 23, 2022 0.3500 0.3500 0.3271 0.3271 12,123 -0.00(-1.09%)
May 20, 2022 0.3536 0.3588 0.3215 0.3307 91,759 -0.02(-4.70%)
May 19, 2022 0.3172 0.3470 0.3130 0.3470 4,054 +0.01(+3.67%)
May 18, 2022 0.3673 0.3673 0.3347 0.3347 6,680 +0.00(+0.66%)
May 17, 2022 0.3130 0.3500 0.3130 0.3325 26,855 +0.02(+7.26%)
May 16, 2022 0.2890 0.3213 0.2890 0.3100 21,705 +0.01(+3.33%)
May 13, 2022 0.2805 0.3100 0.2805 0.3000 12,653 +0.03(+9.57%)
May 12, 2022 0.2567 0.2866 0.2500 0.2738 14,880 +0.01(+5.71%)
May 11, 2022 0.2750 0.2750 0.2531 0.2590 33,691 -0.00(-0.77%)
May 10, 2022 0.3100 0.3100 0.2559 0.2610 49,993 -0.03(-8.84%)
May 09, 2022 0.2810 0.3080 0.2801 0.2863 34,377 -0.02(-6.53%)
May 06, 2022 0.3240 0.3240 0.2858 0.3063 73,245 +0.01(+3.83%)
May 05, 2022 0.2984 0.3074 0.2950 0.2950 1,199 -0.01(-4.03%)
May 04, 2022 0.3078 0.3143 0.3019 0.3074 5,775 -0.02(-6.85%)
May 03, 2022 0.3168 0.3300 0.3105 0.3300 1,415 -0.01(-2.31%)
May 02, 2022 0.3333 0.3449 0.3300 0.3378 3,383 -0.01(-2.45%)
Apr 29, 2022 0.3534 0.3600 0.3463 0.3463 19,057 -0.00(-0.03%)
Apr 28, 2022 0.3562 0.3569 0.3234 0.3464 18,283 -0.01(-3.78%)
Apr 27, 2022 0.3548 0.3700 0.3173 0.3600 48,228 -0.01(-3.23%)
Apr 26, 2022 0.3626 0.3725 0.3626 0.3720 7,478 +0.01(+2.59%)
Apr 25, 2022 0.3740 0.4100 0.3600 0.3626 50,915 -0.04(-10.69%)
Apr 22, 2022 0.4170 0.4285 0.3939 0.4060 116,257 +0.02(+4.75%)
Apr 21, 2022 0.3873 0.3958 0.3873 0.3876 2,300 -0.01(-1.87%)
Apr 20, 2022 0.3670 0.4054 0.3670 0.3950 14,288 +0.01(+1.41%)
Apr 19, 2022 0.4038 0.4100 0.3744 0.3895 36,019 -0.02(-4.58%)
Apr 18, 2022 0.4159 0.4275 0.4020 0.4082 38,309 -0.02(-4.51%)
Apr 14, 2022 0.3921 0.4275 0.3900 0.4275 12,666 +0.02(+6.08%)
Apr 13, 2022 0.4100 0.4121 0.4000 0.4030 25,500 -0.00(-0.49%)
Apr 12, 2022 0.4165 0.4200 0.3929 0.4050 62,776 -0.01(-2.29%)
Apr 11, 2022 0.4000 0.4145 0.3992 0.4145 28,510 -0.03(-5.69%)
Apr 08, 2022 0.4164 0.4425 0.4164 0.4395 9,415 -0.00(-0.16%)
Apr 07, 2022 0.4574 0.4574 0.4330 0.4402 23,373 -0.02(-3.55%)
Apr 06, 2022 0.4360 0.4587 0.4360 0.4564 4,395 +0.00(+0.07%)
Apr 05, 2022 0.5130 0.5130 0.4526 0.4561 6,509 -0.01(-2.65%)
Apr 04, 2022 0.4500 0.4685 0.4446 0.4685 20,849 +0.02(+4.11%)
Apr 01, 2022 0.4500 0.4560 0.4500 0.4500 2,349 -0.01(-1.32%)
Mar 31, 2022 0.4450 0.4849 0.4450 0.4560 4,565 -0.01(-1.30%)
Mar 30, 2022 0.4600 0.4620 0.4380 0.4620 3,930 +0.02(+4.22%)
Mar 29, 2022 0.4463 0.4671 0.4290 0.4433 15,488 -0.01(-2.46%)
Mar 28, 2022 0.4580 0.5166 0.4440 0.4545 9,515 -0.04(-8.84%)
Mar 25, 2022 0.5260 0.5260 0.4772 0.4986 19,321 +0.02(+3.59%)
Mar 24, 2022 0.4230 0.4900 0.4230 0.4813 21,455 +0.01(+1.33%)
Mar 23, 2022 0.4900 0.4900 0.4600 0.4750 23,405 -0.02(-3.06%)
Mar 22, 2022 0.5485 0.5485 0.4900 0.4900 19,714 -0.06(-10.50%)
Mar 21, 2022 0.5252 0.5475 0.5021 0.5475 14,300 +0.04(+8.42%)
Mar 18, 2022 0.4869 0.5136 0.4869 0.5050 9,500 +0.01(+2.83%)
Mar 17, 2022 0.4400 0.5099 0.4400 0.4911 30,341 +0.05(+10.86%)
Mar 16, 2022 0.4213 0.4430 0.4213 0.4430 13,020 +0.04(+9.63%)
Mar 15, 2022 0.4300 0.4408 0.4041 0.4041 17,765 -0.03(-6.85%)
Mar 14, 2022 0.4746 0.4750 0.4238 0.4338 8,916 -0.04(-8.67%)
Mar 11, 2022 0.4750 0.4750 0.4750 0.4750 1,000 +0.02(+3.60%)
Mar 10, 2022 0.4480 0.4811 0.4344 0.4585 124,414 +0.02(+5.74%)
Mar 09, 2022 0.4102 0.4393 0.4033 0.4336 23,870 +0.04(+9.77%)
Mar 08, 2022 0.4200 0.4300 0.3950 0.3950 52,678 -0.02(-4.03%)
Mar 07, 2022 0.4220 0.4455 0.4000 0.4116 31,230 -0.04(-9.44%)
Mar 04, 2022 0.4292 0.4545 0.4292 0.4545 10,530 +0.02(+4.48%)
Mar 03, 2022 0.4800 0.4800 0.4350 0.4350 52,596 -0.04(-8.42%)
Mar 02, 2022 0.4390 0.4939 0.4390 0.4750 10,346 +0.03(+7.18%)
Mar 01, 2022 0.4613 0.4804 0.4432 0.4432 14,213 -0.05(-10.93%)
Feb 28, 2022 0.4490 0.5087 0.4490 0.4976 16,031 -0.00(-0.48%)
Feb 25, 2022 0.4890 0.5023 0.4882 0.5000 20,978 +0.00(+0.00%)
Feb 24, 2022 0.4810 0.5000 0.4247 0.5000 105,072 +0.01(+2.94%)
Feb 23, 2022 0.4787 0.4857 0.4670 0.4857 6,110 +0.01(+1.19%)
Feb 22, 2022 0.5360 0.5620 0.4800 0.4800 75,372 -0.07(-12.73%)
Feb 18, 2022 0.5500 0 +0.00(+0.24%)
Feb 17, 2022 0.5472 0.5840 0.5200 0.5487 113,477 +0.05(+9.89%)
Feb 16, 2022 0.5275 0.5278 0.4919 0.4993 29,935 -0.01(-2.17%)
Feb 15, 2022 0.5036 0.5104 0.4912 0.5104 27,623 +0.00(+0.69%)
Feb 14, 2022 0.5280 0.5720 0.4944 0.5069 31,085 -0.03(-6.39%)
Feb 11, 2022 0.5579 0.5762 0.5415 0.5415 9,352 -0.02(-2.71%)
Feb 10, 2022 0.5753 0.5804 0.5566 0.5566 6,570 -0.02(-3.25%)
Feb 09, 2022 0.5524 0.6132 0.5524 0.5753 11,288 +0.01(+2.35%)
Feb 08, 2022 0.6210 0.6210 0.5583 0.5621 16,867 -0.04(-6.46%)
Feb 07, 2022 0.6910 0.6910 0.5637 0.6009 25,275 -0.03(-4.47%)
Feb 04, 2022 0.6800 0.6800 0.6147 0.6290 39,624 -0.01(-0.94%)
Feb 03, 2022 0.6700 0.6300 0.6350 13,962 -0.03(-4.84%)
Feb 02, 2022 0.6830 0.7016 0.6644 0.6673 27,126 -0.02(-2.58%)
Feb 01, 2022 0.6091 0.6938 0.6091 0.6850 48,049 +0.09(+15.69%)
Jan 31, 2022 0.6570 0.6570 0.5900 0.5921 48,346 +0.02(+2.97%)
Jan 28, 2022 0.5000 0.5750 0.5000 0.5750 62,379 +0.09(+17.85%)
Jan 27, 2022 0.4693 0.5188 0.4693 0.4879 5,645 +0.03(+6.30%)
Jan 26, 2022 0.5104 0.5300 0.4590 0.4590 31,163 -0.02(-3.37%)
Jan 25, 2022 0.4279 0.4917 0.4016 0.4750 51,772 +0.07(+15.85%)
Jan 24, 2022 0.4600 0.4798 0.4100 0.4100 44,237 -0.09(-17.32%)
Jan 21, 2022 0.5571 0.5632 0.4959 0.4959 42,115 -0.08(-13.61%)
Jan 20, 2022 0.6170 0.6170 0.5640 0.5740 52,532 -0.03(-4.33%)
Jan 19, 2022 0.5800 0.6000 0.5650 0.6000 14,970 +0.01(+2.11%)
Jan 18, 2022 0.6800 0.6921 0.5876 0.5876 64,961 -0.10(-14.80%)
Jan 14, 2022 0.6897 0 -0.01(-1.47%)
Jan 13, 2022 0.7287 0.7287 0.7000 0.7000 46,408 +0.00(+0.00%)
Jan 12, 2022 0.6999 0.7206 0.6814 0.7000 45,802 +0.04(+5.92%)
Jan 11, 2022 0.6888 0.6923 0.6609 0.6609 76,190 +0.01(+1.57%)
Jan 10, 2022 0.6124 0.6510 0.6121 0.6507 6,921 +0.02(+2.99%)
Jan 07, 2022 0.6260 0.6400 0.5835 0.6318 68,162 +0.04(+6.31%)
Jan 06, 2022 0.5890 0.6060 0.5682 0.5943 43,349 +0.05(+9.09%)
Jan 05, 2022 0.7573 0.7573 0.5315 0.5448 62,087 -0.14(-20.08%)
Jan 04, 2022 0.6567 0.6860 0.6524 0.6817 37,356 +0.01(+0.99%)
Jan 03, 2022 0.6500 0.6750 0.6100 0.6750 38,752 +0.00(+0.28%)
Dec 31, 2021 0.6900 0.6968 0.6600 0.6731 30,239 +0.02(+2.37%)
Dec 30, 2021 0.6432 0.6800 0.6417 0.6575 47,175 +0.01(+1.84%)
Dec 29, 2021 0.5968 0.6565 0.5968 0.6456 82,864 +0.05(+9.09%)
Dec 28, 2021 0.6000 0.6075 0.5500 0.5918 32,250 +0.00(+0.31%)
Dec 27, 2021 0.5000 0.6000 0.5000 0.5900 47,665 +0.08(+14.63%)
Dec 23, 2021 0.5000 0.5386 0.5000 0.5147 11,097 -0.01(-2.28%)
Dec 22, 2021 0.4987 0.5294 0.4987 0.5267 5,683 +0.01(+2.41%)
Dec 21, 2021 0.5271 0.5354 0.5143 0.5143 18,263 -0.01(-2.04%)
Dec 20, 2021 0.4600 0.5345 0.4600 0.5250 28,815 +0.06(+13.76%)
Dec 17, 2021 0.4357 0.4615 0.4357 0.4615 10,041 +0.02(+3.78%)
Dec 16, 2021 0.4600 0.4697 0.4446 0.4447 16,687 -0.02(-4.32%)
Dec 15, 2021 0.4220 0.4743 0.4220 0.4648 38,245 +0.01(+3.29%)
Dec 14, 2021 0.4650 0.4668 0.4411 0.4500 62,188 -0.02(-3.72%)
Dec 13, 2021 0.5000 0.5200 0.4674 0.4674 73,853 -0.05(-10.12%)
Dec 10, 2021 0.5299 0.5299 0.5100 0.5200 32,524 -0.00(-0.91%)
Dec 09, 2021 0.5152 0.5333 0.5145 0.5248 2,980 -0.00(-0.79%)
Dec 08, 2021 0.5302 0.5302 0.5190 0.5290 20,565 -0.00(-0.11%)
Dec 07, 2021 0.5375 0.5404 0.5296 0.5296 9,504 -0.01(-1.47%)
Dec 06, 2021 0.5042 0.5391 0.5003 0.5375 67,811 +0.02(+4.63%)
Dec 03, 2021 0.5131 0.5200 0.4992 0.5137 44,214 +0.00(+0.12%)
Dec 02, 2021 0.5185 0.5300 0.5060 0.5131 38,630 -0.03(-5.94%)
Dec 01, 2021 0.5555 0.5555 0.5303 0.5455 14,620 +0.00(+0.89%)
Nov 30, 2021 0.5310 0.5588 0.5301 0.5407 27,133 +0.00(+0.75%)
Nov 29, 2021 0.5700 0.5700 0.5316 0.5367 23,737 -0.01(-2.42%)
Nov 26, 2021 0.5534 0.5600 0.5480 0.5500 8,990 -0.00(-0.83%)
Nov 24, 2021 0.5632 0.5664 0.5462 0.5546 16,417 +0.00(+0.13%)
Nov 23, 2021 0.6000 0.6000 0.5317 0.5539 50,814 -0.04(-6.12%)
Nov 22, 2021 0.6105 0.6118 0.5852 0.5900 27,795 -0.03(-4.07%)
Nov 19, 2021 0.6100 0.6189 0.5918 0.6150 37,710 +0.01(+1.17%)
Nov 18, 2021 0.5755 0.6185 0.5701 0.6079 23,345 +0.03(+5.17%)
Nov 17, 2021 0.5719 0.5975 0.5621 0.5780 39,407 -0.00(-0.34%)
Nov 16, 2021 0.5700 0.5970 0.5700 0.5800 33,499 -0.01(-2.37%)
Nov 15, 2021 0.6275 0.6374 0.5743 0.5941 61,490 -0.03(-5.32%)
Nov 12, 2021 0.6140 0.6388 0.6000 0.6275 67,013 +0.01(+2.12%)
Nov 11, 2021 0.6250 0.6350 0.6008 0.6145 56,144 -0.01(-1.29%)
Nov 10, 2021 0.6800 0.6225 0.6225 41,421 -0.04(-5.68%)
Nov 09, 2021 0.6975 0.6975 0.6585 0.6600 74,604 +0.00(+0.00%)
Nov 08, 2021 0.6667 0.7050 0.6600 0.6600 187,225 -0.01(-1.46%)
Nov 05, 2021 0.6469 0.6759 0.6425 0.6698 160,311 +0.05(+7.24%)
Nov 04, 2021 0.6990 0.6990 0.6020 0.6246 65,485 -0.02(-3.25%)
Nov 03, 2021 0.6201 0.6615 0.6201 0.6456 182,958 +0.03(+4.13%)
Nov 02, 2021 0.5835 0.6200 0.5776 0.6200 39,445 +0.06(+9.73%)
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.