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

Storm Resources Ltd (NQ: QUBT )

0.7236 +0.0036 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 0.7250 0.7325 0.7055 0.7236 649,877 +0.00(+0.50%)
May 30, 2024 0.7050 0.7292 0.7000 0.7200 409,104 -0.01(-1.09%)
May 29, 2024 0.7200 0.7280 0.7110 0.7279 687,000 +0.01(+1.49%)
May 28, 2024 0.7100 0.7276 0.7017 0.7172 575,261 -0.00(-0.39%)
May 24, 2024 0.7000 0.7200 0.7000 0.7200 727,770 +0.00(+0.59%)
May 23, 2024 0.7400 0.7410 0.7000 0.7158 1,153,745 -0.02(-2.85%)
May 22, 2024 0.7310 0.7500 0.7200 0.7368 499,116 +0.00(+0.04%)
May 21, 2024 0.7600 0.7600 0.7200 0.7365 927,788 -0.02(-2.05%)
May 20, 2024 0.8200 0.8200 0.7413 0.7519 1,086,845 -0.04(-5.13%)
May 17, 2024 0.8570 0.8900 0.7400 0.7926 1,436,803 -0.05(-5.42%)
May 16, 2024 0.8000 0.8900 0.8000 0.8380 1,403,747 +0.04(+5.01%)
May 15, 2024 0.7909 0.8207 0.7640 0.7980 776,116 +0.01(+1.53%)
May 14, 2024 0.7400 0.7900 0.7302 0.7860 614,179 +0.03(+4.09%)
May 13, 2024 0.7959 0.7974 0.7105 0.7551 1,125,783 +0.01(+1.00%)
May 10, 2024 0.7900 0.7900 0.7350 0.7476 893,020 -0.01(-1.62%)
May 09, 2024 0.7600 0.7750 0.7500 0.7599 389,709 -0.00(-0.01%)
May 08, 2024 0.7500 0.7900 0.7442 0.7600 561,177 -0.03(-3.20%)
May 07, 2024 0.7980 0.7980 0.7630 0.7851 367,050 +0.00(+0.49%)
May 06, 2024 0.7750 0.8299 0.7570 0.7813 1,155,294 +0.01(+1.76%)
May 03, 2024 0.7900 0.8000 0.7542 0.7678 735,264 -0.00(-0.29%)
May 02, 2024 0.7800 0.7890 0.7400 0.7700 573,352 +0.01(+1.93%)
May 01, 2024 0.7600 0.7720 0.7400 0.7554 585,020 -0.01(-1.58%)
Apr 30, 2024 0.8050 0.8084 0.7510 0.7675 920,811 -0.03(-3.97%)
Apr 29, 2024 0.7700 0.8190 0.7523 0.7992 949,821 +0.05(+6.22%)
Apr 26, 2024 0.7600 0.7695 0.7400 0.7524 741,525 -0.00(-0.21%)
Apr 25, 2024 0.7500 0.7672 0.7300 0.7540 554,027 +0.00(+0.27%)
Apr 24, 2024 0.7990 0.8000 0.7300 0.7520 834,864 -0.01(-0.66%)
Apr 23, 2024 0.7100 0.7697 0.7100 0.7570 1,456,091 +0.05(+7.79%)
Apr 22, 2024 0.7300 0.7448 0.6800 0.7023 1,616,893 -0.02(-2.16%)
Apr 19, 2024 0.7500 0.7698 0.7100 0.7178 1,002,704 -0.05(-6.78%)
Apr 18, 2024 0.7800 0.8100 0.7526 0.7700 632,344 -0.03(-3.27%)
Apr 17, 2024 0.8100 0.8100 0.7700 0.7960 651,053 +0.01(+1.75%)
Apr 16, 2024 0.7425 0.7954 0.7200 0.7823 1,379,294 +0.03(+3.75%)
Apr 15, 2024 0.8264 0.8325 0.7415 0.7540 1,901,046 -0.06(-7.05%)
Apr 12, 2024 0.8800 0.8838 0.8000 0.8112 1,399,877 -0.07(-7.92%)
Apr 11, 2024 0.8900 0.9090 0.8540 0.8810 872,886 +0.00(+0.46%)
Apr 10, 2024 0.9000 0.9000 0.8520 0.8770 942,366 -0.02(-2.56%)
Apr 09, 2024 0.9020 0.9799 0.8910 0.9000 1,344,156 -0.00(-0.16%)
Apr 08, 2024 0.9600 0.9701 0.8910 0.9014 1,809,843 -0.05(-5.35%)
Apr 05, 2024 0.9811 0.9985 0.9524 0.9524 1,005,663 -0.02(-1.81%)
Apr 04, 2024 0.9800 1.020 0.9600 0.9700 1,368,373 -0.01(-0.75%)
Apr 03, 2024 1.010 1.010 0.9301 0.9773 1,371,776 -0.01(-1.03%)
Apr 02, 2024 0.9875 0.9961 0.9500 0.9875 1,175,494 -0.01(-1.25%)
Apr 01, 2024 1.030 1.030 0.9500 1.000 1,359,898 +0.01(+1.00%)
Mar 28, 2024 1.020 1.050 0.9850 0.9901 1,775,659 -0.03(-2.93%)
Mar 27, 2024 1.090 1.120 0.9500 1.020 2,406,626 -0.09(-8.11%)
Mar 26, 2024 1.170 1.190 1.080 1.110 2,266,530 -0.01(-0.89%)
Mar 25, 2024 1.100 1.180 1.090 1.120 1,907,587 +0.05(+4.67%)
Mar 22, 2024 1.120 1.150 1.060 1.070 1,729,844 -0.08(-6.96%)
Mar 21, 2024 1.280 1.290 1.140 1.150 2,277,977 -0.09(-7.26%)
Mar 20, 2024 1.170 1.250 1.150 1.240 1,635,695 +0.09(+7.83%)
Mar 19, 2024 1.220 1.220 1.100 1.150 1,913,333 -0.09(-7.26%)
Mar 18, 2024 1.140 1.320 1.131 1.240 4,451,867 +0.13(+11.71%)
Mar 15, 2024 1.130 1.130 1.031 1.110 1,973,466 -0.03(-2.63%)
Mar 14, 2024 1.180 1.185 1.100 1.140 1,457,423 -0.02(-1.72%)
Mar 13, 2024 1.210 1.230 1.080 1.160 4,780,912 -0.06(-4.92%)
Mar 12, 2024 0.9700 1.230 0.9500 1.220 5,512,331 +0.27(+28.42%)
Mar 11, 2024 0.8890 1.000 0.8704 0.9500 3,340,544 +0.08(+9.15%)
Mar 08, 2024 0.8935 0.9383 0.8401 0.8704 2,554,967 -0.01(-1.64%)
Mar 07, 2024 0.8400 0.9000 0.8300 0.8849 2,305,555 +0.04(+5.23%)
Mar 06, 2024 0.8300 0.8773 0.8107 0.8409 1,428,946 +0.01(+1.37%)
Mar 05, 2024 0.8145 0.8451 0.7900 0.8295 1,297,925 -0.00(-0.54%)
Mar 04, 2024 0.8800 0.8870 0.8100 0.8340 1,636,233 -0.02(-2.16%)
Mar 01, 2024 0.8650 0.8699 0.8011 0.8524 1,425,872 +0.02(+2.64%)
Feb 29, 2024 0.8586 0.9150 0.8200 0.8305 1,779,637 -0.01(-1.52%)
Feb 28, 2024 0.8400 0.8789 0.8000 0.8433 2,286,020 +0.00(+0.39%)
Feb 27, 2024 0.8800 0.8899 0.7950 0.8400 1,923,292 -0.03(-3.38%)
Feb 26, 2024 0.8430 0.8900 0.8001 0.8694 2,288,601 +0.07(+8.80%)
Feb 23, 2024 0.8100 0.8251 0.7370 0.7991 2,258,022 -0.00(-0.11%)
Feb 22, 2024 0.8000 0.8300 0.7900 0.8000 1,289,305 +0.02(+1.91%)
Feb 21, 2024 0.8500 0.8600 0.7800 0.7850 2,131,739 -0.08(-9.69%)
Feb 20, 2024 0.9501 0.9600 0.8212 0.8692 3,207,247 -0.03(-3.42%)
Feb 16, 2024 0.8600 0.9400 0.8520 0.9000 2,882,797 +0.03(+3.57%)
Feb 15, 2024 0.8800 0.8933 0.8200 0.8690 1,580,421 +0.01(+1.05%)
Feb 14, 2024 0.7967 0.9100 0.7900 0.8600 3,828,340 +0.08(+9.83%)
Feb 13, 2024 0.8400 0.8471 0.7705 0.7830 1,063,267 -0.06(-6.99%)
Feb 12, 2024 0.7563 0.9054 0.7563 0.8418 3,285,619 +0.09(+12.33%)
Feb 09, 2024 0.7220 0.7500 0.7120 0.7494 674,584 +0.01(+1.97%)
Feb 08, 2024 0.7400 0.7500 0.7200 0.7349 533,514 -0.00(-0.15%)
Feb 07, 2024 0.7300 0.7563 0.7117 0.7360 472,806 +0.00(+0.63%)
Feb 06, 2024 0.7600 0.7690 0.7163 0.7314 1,099,706 -0.03(-3.97%)
Feb 05, 2024 0.8004 0.8065 0.7500 0.7616 815,281 -0.03(-3.59%)
Feb 02, 2024 0.7800 0.7999 0.7619 0.7900 651,650 +0.03(+4.19%)
Feb 01, 2024 0.8200 0.8420 0.7502 0.7582 935,123 -0.05(-6.52%)
Jan 31, 2024 0.8500 0.8690 0.8000 0.8111 842,044 -0.06(-6.77%)
Jan 30, 2024 0.9100 0.9100 0.8606 0.8700 522,847 -0.04(-4.08%)
Jan 29, 2024 0.8900 0.9072 0.8710 0.9070 466,926 +0.02(+2.42%)
Jan 26, 2024 0.9000 0.9099 0.8542 0.8856 603,320 -0.00(-0.49%)
Jan 25, 2024 0.9287 0.9490 0.8796 0.8900 732,509 -0.04(-4.20%)
Jan 24, 2024 0.9376 0.9400 0.9000 0.9290 721,006 +0.00(+0.41%)
Jan 23, 2024 0.9267 0.9500 0.9000 0.9252 956,536 +0.02(+2.57%)
Jan 22, 2024 0.8500 0.9200 0.8482 0.9020 1,890,568 +0.07(+8.67%)
Jan 19, 2024 0.8480 0.8480 0.8006 0.8300 789,802 +0.00(+0.00%)
Jan 18, 2024 0.8300 0.8389 0.8100 0.8300 668,933 +0.03(+3.14%)
Jan 17, 2024 0.7700 0.8099 0.7500 0.8047 744,046 +0.04(+5.20%)
Jan 16, 2024 0.8200 0.8271 0.7574 0.7649 587,459 -0.03(-3.79%)
Jan 12, 2024 0.8000 0.8200 0.7707 0.7950 557,307 -0.00(-0.09%)
Jan 11, 2024 0.8500 0.8500 0.7815 0.7957 656,954 -0.04(-4.79%)
Jan 10, 2024 0.8717 0.8750 0.8200 0.8357 543,301 -0.02(-2.37%)
Jan 09, 2024 0.8900 0.8900 0.8407 0.8560 618,220 -0.02(-2.71%)
Jan 08, 2024 0.8500 0.8798 0.8307 0.8798 647,289 +0.06(+7.56%)
Jan 05, 2024 0.8645 0.8700 0.8180 0.8180 401,322 -0.03(-3.50%)
Jan 04, 2024 0.8650 0.8820 0.8210 0.8477 571,853 -0.02(-1.89%)
Jan 03, 2024 0.8800 0.9150 0.8500 0.8640 521,771 -0.03(-3.41%)
Jan 02, 2024 0.9293 0.9600 0.8860 0.8945 552,920 -0.02(-2.04%)
Dec 29, 2023 0.9500 0.9750 0.9000 0.9131 850,294 -0.06(-5.87%)
Dec 28, 2023 0.9400 0.9800 0.9400 0.9700 591,991 +0.02(+2.11%)
Dec 27, 2023 0.9800 0.9800 0.9401 0.9500 458,005 -0.03(-2.86%)
Dec 26, 2023 0.9100 0.9877 0.9000 0.9780 1,130,893 +0.08(+8.67%)
Dec 22, 2023 0.9000 0.9290 0.8800 0.9000 595,586 +0.02(+1.79%)
Dec 21, 2023 0.9200 0.9498 0.8800 0.8842 596,048 -0.03(-2.84%)
Dec 20, 2023 0.9000 1.000 0.8960 0.9100 1,392,681 -0.01(-1.17%)
Dec 19, 2023 0.8800 0.9500 0.8750 0.9208 950,527 +0.05(+5.49%)
Dec 18, 2023 0.8600 0.9099 0.8500 0.8729 1,165,510 +0.02(+2.69%)
Dec 15, 2023 0.8600 0.8900 0.8410 0.8500 977,998 +0.03(+3.23%)
Dec 14, 2023 0.8149 0.8500 0.8100 0.8234 586,017 +0.02(+2.03%)
Dec 13, 2023 0.8140 0.8149 0.7742 0.8070 606,203 -0.01(-0.86%)
Dec 12, 2023 0.8177 0.8444 0.8025 0.8140 459,928 -0.04(-4.20%)
Dec 11, 2023 0.8700 0.8700 0.8025 0.8497 604,403 -0.00(-0.04%)
Dec 08, 2023 0.8000 0.8551 0.8000 0.8500 465,555 +0.05(+6.88%)
Dec 07, 2023 0.8600 0.9300 0.7600 0.7953 1,712,359 -0.02(-2.45%)
Dec 06, 2023 0.9200 0.9500 0.8025 0.8153 1,394,827 -0.08(-9.42%)
Dec 05, 2023 0.9400 0.9600 0.9000 0.9001 434,273 -0.04(-4.60%)
Dec 04, 2023 0.9500 0.9600 0.8811 0.9435 592,375 +0.02(+1.62%)
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.