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

International Tower Hill Mines Ltd (NY: THM )

0.6790 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Feb 28, 2019 0.5999 0.5999 0.5601 0.5674 152,318 -0.03(-5.43%)
Feb 27, 2019 0.6100 0.6106 0.5893 0.6000 94,786 +0.00(+0.00%)
Feb 26, 2019 0.5810 0.6182 0.5810 0.6000 78,766 +0.02(+3.43%)
Feb 25, 2019 0.5900 0.6300 0.5801 0.5801 256,122 -0.04(-6.44%)
Feb 22, 2019 0.6400 0.6400 0.5900 0.6200 200,500 +0.02(+3.33%)
Feb 21, 2019 0.6000 0.6300 0.5900 0.6000 73,090 +0.01(+1.69%)
Feb 20, 2019 0.6200 0.6400 0.5900 0.5900 277,057 -0.04(-6.35%)
Feb 19, 2019 0.6000 0.6400 0.5900 0.6300 216,777 +0.05(+7.69%)
Feb 15, 2019 0.5830 0.6000 0.5750 0.5850 89,100 +0.00(+0.05%)
Feb 14, 2019 0.6200 0.6200 0.5640 0.5847 45,217 -0.02(-2.71%)
Feb 13, 2019 0.6200 0.6348 0.5965 0.6010 67,765 -0.02(-3.03%)
Feb 12, 2019 0.5890 0.6350 0.5804 0.6198 169,875 +0.05(+8.74%)
Feb 11, 2019 0.6000 0.6000 0.5600 0.5700 56,795 -0.03(-5.00%)
Feb 08, 2019 0.6000 0.6000 0.5800 0.6000 28,200 +0.00(+0.00%)
Feb 07, 2019 0.5600 0.6200 0.5600 0.6000 47,304 +0.03(+5.26%)
Feb 06, 2019 0.5700 0.5921 0.5700 0.5700 79,214 -0.00(-0.85%)
Feb 05, 2019 0.6000 0.6195 0.5700 0.5749 87,052 -0.02(-4.09%)
Feb 04, 2019 0.5913 0.6350 0.5750 0.5994 148,697 +0.01(+1.59%)
Feb 01, 2019 0.6600 0.6600 0.5900 0.5900 26,000 -0.03(-4.24%)
Jan 31, 2019 0.6500 0.6600 0.6150 0.6161 269,443 -0.03(-4.06%)
Jan 30, 2019 0.6296 0.6500 0.6009 0.6422 133,214 +0.03(+4.75%)
Jan 29, 2019 0.6000 0.6500 0.5600 0.6131 331,633 +0.02(+3.39%)
Jan 28, 2019 0.5800 0.6000 0.5430 0.5930 143,752 +0.02(+4.04%)
Jan 25, 2019 0.5260 0.5800 0.5250 0.5700 209,300 +0.05(+8.99%)
Jan 24, 2019 0.5100 0.5249 0.5000 0.5230 16,837 +0.02(+3.05%)
Jan 23, 2019 0.5040 0.5306 0.4901 0.5075 91,123 -0.02(-3.75%)
Jan 22, 2019 0.5252 0.5273 0.5012 0.5273 32,831 +0.01(+1.40%)
Jan 18, 2019 0.5300 0.5300 0.5100 0.5200 88,100 -0.01(-1.89%)
Jan 17, 2019 0.5200 0.5681 0.4900 0.5300 377,631 +0.01(+1.94%)
Jan 16, 2019 0.4820 0.5296 0.4811 0.5199 77,104 +0.03(+5.89%)
Jan 15, 2019 0.5007 0.5244 0.4910 0.4910 32,342 -0.02(-3.23%)
Jan 14, 2019 0.5264 0.5361 0.4810 0.5074 45,438 -0.00(-0.51%)
Jan 11, 2019 0.5500 0.5500 0.5000 0.5100 195,000 -0.04(-6.46%)
Jan 10, 2019 0.5800 0.5800 0.4922 0.5452 174,247 -0.02(-4.03%)
Jan 09, 2019 0.5650 0.5727 0.5600 0.5681 106,765 -0.00(-0.80%)
Jan 08, 2019 0.5623 0.5800 0.4912 0.5727 59,342 -0.01(-1.26%)
Jan 07, 2019 0.5800 0.5814 0.5602 0.5800 97,262 +0.02(+4.50%)
Jan 04, 2019 0.5800 0.5800 0.5200 0.5550 89,300 -0.01(-2.44%)
Jan 03, 2019 0.5250 0.5800 0.4900 0.5689 288,882 +0.05(+9.40%)
Jan 02, 2019 0.5200 0.5200 0.5000 0.5200 59,927 +0.00(+0.00%)
Dec 31, 2018 0.5200 0.5200 0.4600 0.5200 43,700 +0.03(+6.12%)
Dec 28, 2018 0.5200 0.5200 0.4500 0.4900 37,800 -0.02(-3.92%)
Dec 27, 2018 0.5100 0.5100 0.4600 0.5100 63,999 -0.00(-0.20%)
Dec 26, 2018 0.5100 0.5200 0.4641 0.5110 61,648 +0.01(+2.20%)
Dec 24, 2018 0.4800 0.5100 0.4600 0.5000 78,500 +0.03(+6.38%)
Dec 21, 2018 0.5200 0.5400 0.4600 0.4700 70,300 -0.03(-5.98%)
Dec 20, 2018 0.4800 0.5100 0.4700 0.4999 198,209 +0.04(+8.96%)
Dec 19, 2018 0.4800 0.4800 0.4345 0.4588 122,064 -0.01(-2.38%)
Dec 18, 2018 0.4600 0.4800 0.4200 0.4700 174,326 +0.04(+10.59%)
Dec 17, 2018 0.4071 0.4499 0.3900 0.4250 157,091 +0.02(+4.94%)
Dec 14, 2018 0.4000 0.4180 0.3900 0.4050 60,200 -0.01(-1.84%)
Dec 13, 2018 0.4251 0.4251 0.4050 0.4126 6,844 +0.01(+1.90%)
Dec 12, 2018 0.4087 0.4270 0.3980 0.4049 33,700 -0.01(-2.08%)
Dec 11, 2018 0.4359 0.4359 0.4025 0.4135 34,533 -0.01(-2.66%)
Dec 10, 2018 0.4720 0.4720 0.4020 0.4248 70,751 +0.02(+4.89%)
Dec 07, 2018 0.3760 0.4500 0.3760 0.4050 118,600 +0.00(+1.00%)
Dec 06, 2018 0.4100 0.4300 0.4010 0.4010 45,697 +0.00(+0.25%)
Dec 04, 2018 0.4100 0.4100 0.3900 0.4000 34,600 -0.01(-2.89%)
Dec 03, 2018 0.4000 0.4176 0.3862 0.4119 43,091 +0.02(+5.62%)
Nov 30, 2018 0.3800 0.4150 0.3800 0.3900 22,600 +0.01(+3.75%)
Nov 29, 2018 0.4000 0.4000 0.3646 0.3759 27,044 -0.00(-0.03%)
Nov 28, 2018 0.3736 0.3921 0.3601 0.3760 52,583 +0.02(+5.65%)
Nov 27, 2018 0.3800 0.3850 0.3522 0.3559 215,366 -0.02(-6.34%)
Nov 26, 2018 0.3950 0.4099 0.3800 0.3800 50,302 -0.02(-3.80%)
Nov 23, 2018 0.4000 0.4000 0.3870 0.3950 28,700 -0.01(-1.25%)
Nov 21, 2018 0.4000 0.4000 0.4000 0 -0.01(-1.36%)
Nov 20, 2018 0.4300 0.4300 0.3950 0.4055 62,179 -0.01(-1.31%)
Nov 19, 2018 0.4300 0.4300 0.4055 0.4109 57,622 -0.01(-2.17%)
Nov 16, 2018 0.4100 0.4400 0.4100 0.4200 93,600 +0.03(+7.69%)
Nov 15, 2018 0.4170 0.4199 0.3900 0.3900 56,023 -0.02(-5.66%)
Nov 14, 2018 0.4113 0.4226 0.3800 0.4134 109,293 +0.03(+8.79%)
Nov 13, 2018 0.4001 0.4021 0.3800 0.3800 281,522 -0.02(-4.98%)
Nov 12, 2018 0.4293 0.4299 0.3934 0.3999 169,023 -0.02(-3.64%)
Nov 09, 2018 0.4400 0.4540 0.4150 0.4150 157,500 -0.03(-5.68%)
Nov 08, 2018 0.4603 0.4785 0.4400 0.4400 116,668 -0.03(-6.38%)
Nov 07, 2018 0.5100 0.5100 0.4567 0.4700 71,294 -0.02(-4.84%)
Nov 06, 2018 0.4724 0.5033 0.4550 0.4939 40,241 +0.01(+2.94%)
Nov 05, 2018 0.4950 0.5190 0.4711 0.4798 14,932 -0.03(-5.92%)
Nov 02, 2018 0.4850 0.5200 0.4550 0.5100 113,900 +0.03(+6.03%)
Nov 01, 2018 0.4500 0.5100 0.4500 0.4810 155,031 +0.01(+1.26%)
Oct 31, 2018 0.5010 0.5010 0.4570 0.4750 110,242 -0.03(-5.00%)
Oct 30, 2018 0.5259 0.5399 0.4949 0.5000 82,274 -0.03(-6.00%)
Oct 29, 2018 0.5300 0.5495 0.5215 0.5319 40,572 +0.00(+0.36%)
Oct 26, 2018 0.5600 0.5600 0.5200 0.5300 73,900 -0.02(-3.64%)
Oct 25, 2018 0.5500 0.5538 0.5400 0.5500 26,730 -0.00(-0.69%)
Oct 24, 2018 0.5926 0.5926 0.5120 0.5538 60,031 -0.02(-3.69%)
Oct 23, 2018 0.5400 0.5814 0.5400 0.5750 83,656 +0.06(+11.24%)
Oct 22, 2018 0.5380 0.5400 0.5120 0.5169 47,064 -0.02(-4.28%)
Oct 19, 2018 0.5500 0.5700 0.5000 0.5400 182,400 +0.01(+1.89%)
Oct 18, 2018 0.5703 0.5899 0.5300 0.5300 176,257 -0.04(-7.57%)
Oct 17, 2018 0.6000 0.6034 0.5734 0.5734 46,584 -0.03(-4.43%)
Oct 16, 2018 0.6000 0.6500 0.5802 0.6000 95,139 -0.05(-7.69%)
Oct 15, 2018 0.6000 0.6800 0.5400 0.6500 524,453 +0.05(+8.33%)
Oct 12, 2018 0.6600 0.6600 0.5800 0.6000 144,700 -0.04(-6.25%)
Oct 11, 2018 0.6000 0.6500 0.5995 0.6400 423,954 +0.06(+11.11%)
Oct 10, 2018 0.5578 0.5760 0.5214 0.5760 148,004 +0.02(+3.34%)
Oct 09, 2018 0.5700 0.5705 0.5000 0.5574 199,976 +0.01(+1.38%)
Oct 08, 2018 0.5400 0.5498 0.4500 0.5498 213,065 +0.02(+3.74%)
Oct 05, 2018 0.4400 0.5300 0.4400 0.5300 405,500 +0.10(+21.84%)
Oct 04, 2018 0.4315 0.4700 0.4302 0.4350 61,616 +0.00(+0.49%)
Oct 03, 2018 0.4500 0.4699 0.4302 0.4329 50,528 -0.02(-3.82%)
Oct 02, 2018 0.4700 0.4761 0.4317 0.4501 25,667 -0.01(-3.06%)
Oct 01, 2018 0.4410 0.4754 0.4056 0.4643 47,222 -0.02(-3.27%)
Sep 28, 2018 0.3900 0.4800 0.3900 0.4800 216,400 +0.09(+22.92%)
Sep 27, 2018 0.4258 0.4258 0.3904 0.3905 65,954 -0.02(-3.72%)
Sep 26, 2018 0.4000 0.4360 0.4000 0.4056 55,568 -0.03(-7.38%)
Sep 25, 2018 0.4250 0.4400 0.4000 0.4379 42,274 +0.02(+3.72%)
Sep 24, 2018 0.4322 0.4496 0.4222 0.4222 68,735 +0.00(+0.52%)
Sep 21, 2018 0.4300 0.4600 0.4200 0.4200 200,400 -0.02(-4.07%)
Sep 20, 2018 0.4612 0.4780 0.4300 0.4378 113,909 -0.02(-4.20%)
Sep 19, 2018 0.4600 0.4700 0.4320 0.4570 62,454 -0.00(-0.65%)
Sep 18, 2018 0.4900 0.5020 0.4600 0.4600 90,217 -0.00(-0.45%)
Sep 17, 2018 0.4700 0.5015 0.4621 0.4621 98,984 -0.03(-5.69%)
Sep 14, 2018 0.5000 0.5000 0.4800 0.4900 64,400 +0.01(+1.89%)
Sep 13, 2018 0.4589 0.5000 0.4510 0.4809 160,505 +0.02(+5.05%)
Sep 12, 2018 0.4250 0.4578 0.4250 0.4578 77,167 +0.03(+7.72%)
Sep 11, 2018 0.4361 0.4391 0.4250 0.4250 22,118 -0.01(-2.30%)
Sep 10, 2018 0.4300 0.4600 0.4220 0.4350 31,559 +0.01(+1.16%)
Sep 07, 2018 0.4300 0.4600 0.4300 0.4300 72,600 -0.02(-4.44%)
Sep 06, 2018 0.4220 0.4598 0.4220 0.4500 23,904 -0.00(-0.20%)
Sep 05, 2018 0.4610 0.4697 0.4500 0.4509 135,677 -0.02(-4.02%)
Sep 04, 2018 0.4600 0.4795 0.4584 0.4698 47,592 +0.01(+1.91%)
Aug 31, 2018 0.4610 0.4610 0.4610 0 -0.01(-1.68%)
Aug 30, 2018 0.4800 0.4848 0.4551 0.4689 42,029 -0.02(-3.91%)
Aug 29, 2018 0.4682 0.5000 0.4550 0.4880 81,139 +0.01(+2.20%)
Aug 28, 2018 0.4620 0.5000 0.4620 0.4775 46,507 +0.00(+0.61%)
Aug 27, 2018 0.4800 0.4940 0.4550 0.4746 66,868 +0.00(+0.98%)
Aug 24, 2018 0.4500 0.4800 0.4500 0.4700 96,100 +0.02(+3.87%)
Aug 23, 2018 0.4600 0.4634 0.4525 0.4525 63,292 -0.02(-5.24%)
Aug 22, 2018 0.4700 0.4800 0.4500 0.4775 28,245 +0.02(+3.80%)
Aug 21, 2018 0.4620 0.4800 0.4502 0.4600 61,373 -0.02(-4.17%)
Aug 20, 2018 0.4800 0.4897 0.4504 0.4800 106,199 +0.00(+0.00%)
Aug 17, 2018 0.4700 0.4800 0.4300 0.4800 148,800 +0.06(+13.69%)
Aug 16, 2018 0.4572 0.4799 0.4220 0.4222 147,010 -0.02(-4.05%)
Aug 15, 2018 0.4626 0.4724 0.4100 0.4400 344,908 -0.04(-8.33%)
Aug 14, 2018 0.4631 0.4800 0.4631 0.4800 33,201 +0.02(+4.35%)
Aug 13, 2018 0.4900 0.4900 0.4600 0.4600 33,108 -0.01(-2.13%)
Aug 10, 2018 0.5000 0.5000 0.4600 0.4700 48,200 -0.02(-5.01%)
Aug 09, 2018 0.4900 0.5000 0.4800 0.4948 58,315 +0.01(+3.08%)
Aug 08, 2018 0.4900 0.4900 0.4720 0.4800 14,870 +0.01(+2.63%)
Aug 07, 2018 0.5000 0.5000 0.4652 0.4677 59,947 -0.02(-4.39%)
Aug 06, 2018 0.5000 0.5100 0.4702 0.4892 30,466 +0.00(+0.87%)
Aug 03, 2018 0.4500 0.4850 0.4500 0.4850 34,100 +0.02(+5.43%)
Aug 02, 2018 0.4710 0.4999 0.4581 0.4600 102,102 -0.03(-6.22%)
Aug 01, 2018 0.4752 0.5225 0.4620 0.4905 135,323 +0.01(+2.21%)
Jul 31, 2018 0.4500 0.4862 0.4500 0.4799 74,709 +0.03(+6.41%)
Jul 30, 2018 0.4650 0.4650 0.4509 0.4510 59,941 -0.01(-3.01%)
Jul 27, 2018 0.4710 0.4820 0.4650 0.4650 78,000 -0.01(-2.37%)
Jul 26, 2018 0.5172 0.5172 0.4704 0.4763 274,829 -0.05(-8.82%)
Jul 25, 2018 0.5070 0.5298 0.5050 0.5224 49,186 +0.02(+3.45%)
Jul 24, 2018 0.5000 0.5381 0.5000 0.5050 63,731 +0.01(+1.00%)
Jul 23, 2018 0.5001 0.5211 0.5000 0.5000 98,354 -0.01(-2.20%)
Jul 20, 2018 0.4800 0.5118 0.4800 0.5113 73,996 +0.02(+4.92%)
Jul 19, 2018 0.4800 0.5000 0.4800 0.4873 29,650 +0.01(+1.52%)
Jul 18, 2018 0.5000 0.5000 0.4751 0.4800 84,633 -0.01(-2.04%)
Jul 17, 2018 0.5010 0.5090 0.4714 0.4900 154,627 -0.01(-2.58%)
Jul 16, 2018 0.5210 0.5211 0.5001 0.5030 90,877 -0.02(-4.65%)
Jul 13, 2018 0.5205 0.5499 0.5205 0.5275 62,253 +0.01(+1.41%)
Jul 12, 2018 0.5320 0.5565 0.5202 0.5202 51,861 -0.02(-3.49%)
Jul 11, 2018 0.5597 0.5800 0.5307 0.5390 229,355 -0.04(-6.26%)
Jul 10, 2018 0.6200 0.6200 0.5606 0.5750 87,838 +0.01(+0.88%)
Jul 09, 2018 0.5992 0.5992 0.5681 0.5700 106,776 -0.02(-3.39%)
Jul 06, 2018 0.5489 0.5900 0.5301 0.5900 92,966 +0.03(+6.29%)
Jul 05, 2018 0.5800 0.5800 0.5400 0.5551 93,043 +0.01(+1.48%)
Jul 03, 2018 0.5470 0.5470 0.5470 0 +0.02(+3.21%)
Jul 02, 2018 0.5049 0.5970 0.5048 0.5300 156,709 +0.03(+4.97%)
Jun 29, 2018 0.5057 0.4600 0.5049 338,160 +0.00(+0.80%)
Jun 28, 2018 0.5206 0.5206 0.5008 0.5009 129,785 -0.02(-3.77%)
Jun 27, 2018 0.5216 0.5373 0.5200 0.5205 41,549 -0.02(-3.61%)
Jun 26, 2018 0.5200 0.5400 0.5200 0.5400 147,609 +0.02(+3.05%)
Jun 25, 2018 0.5300 0.5400 0.5200 0.5240 104,971 -0.02(-2.96%)
Jun 22, 2018 0.5181 0.5400 0.5181 0.5400 93,587 +0.02(+3.35%)
Jun 21, 2018 0.5325 0.5373 0.5225 0.5225 51,329 -0.01(-2.68%)
Jun 20, 2018 0.5396 0.5446 0.5100 0.5369 177,721 -0.01(-1.49%)
Jun 19, 2018 0.5250 0.5581 0.5200 0.5450 344,293 +0.01(+2.79%)
Jun 18, 2018 0.5600 0.5600 0.5275 0.5302 154,151 -0.02(-3.60%)
Jun 15, 2018 0.5998 0.5500 0.5500 357,857 -0.04(-6.06%)
Jun 14, 2018 0.5939 0.6039 0.5798 0.5855 204,768 -0.01(-1.41%)
Jun 13, 2018 0.5990 0.6158 0.5721 0.5939 315,738 -0.01(-0.85%)
Jun 12, 2018 0.6100 0.6468 0.5990 0.5990 281,781 -0.00(-0.37%)
Jun 11, 2018 0.5500 0.6359 0.5220 0.6012 349,741 +0.02(+3.46%)
Jun 08, 2018 0.5500 0.5895 0.5500 0.5811 292,848 +0.03(+5.12%)
Jun 07, 2018 0.5600 0.5771 0.5500 0.5528 130,132 -0.01(-1.30%)
Jun 06, 2018 0.5600 0.5601 452,958 -0.08(-12.48%)
Jun 05, 2018 0.6680 0.6800 0.5800 0.6400 483,536 -0.03(-4.48%)
Jun 04, 2018 0.6800 0.7000 0.6680 0.6700 123,980 -0.02(-2.90%)
Jun 01, 2018 0.7115 0.7241 0.6850 0.6900 70,256 -0.03(-4.72%)
May 31, 2018 0.7201 0.7299 0.6960 0.7242 86,106 +0.01(+2.00%)
May 30, 2018 0.7450 0.7450 0.6900 0.7100 122,099 -0.01(-1.38%)
May 29, 2018 0.7000 0.7200 0.6500 0.7199 214,898 +0.02(+2.84%)
May 25, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 24, 2018 0.6900 0.7200 0.6700 0.7000 223,793 +0.02(+2.91%)
May 23, 2018 0.7000 0.7000 0.6605 0.6802 112,505 -0.01(-1.42%)
May 22, 2018 0.7000 0.7000 0.6605 0.6900 89,779 +0.00(+0.07%)
May 21, 2018 0.6900 0.6974 0.6500 0.6895 161,809 +0.00(+0.42%)
May 18, 2018 0.6600 0.6900 0.6500 0.6866 172,133 +0.04(+5.61%)
May 17, 2018 0.6251 0.6526 0.6251 0.6501 84,312 +0.01(+1.38%)
May 16, 2018 0.6301 0.6480 0.6112 0.6412 144,311 +0.01(+1.79%)
May 15, 2018 0.6500 0.6501 0.6251 0.6300 64,546 -0.03(-4.34%)
May 14, 2018 0.6300 0.6699 0.6300 0.6586 109,913 +0.03(+4.54%)
May 11, 2018 0.6480 0.6800 0.6300 0.6300 118,423 -0.02(-2.78%)
May 10, 2018 0.6300 0.6480 0.6100 0.6480 159,022 +0.02(+3.65%)
May 09, 2018 0.6480 0.6589 0.6251 0.6252 142,257 -0.02(-3.35%)
May 08, 2018 0.6400 0.6503 0.6250 0.6469 148,237 +0.01(+1.09%)
May 07, 2018 0.6400 0.6500 0.6300 0.6399 148,781 +0.01(+1.57%)
May 04, 2018 0.6200 0.6499 0.6200 0.6300 162,174 +0.01(+2.44%)
May 03, 2018 0.6300 0.6400 0.6030 0.6150 267,001 +0.00(+0.71%)
May 02, 2018 0.6138 0.6400 0.6100 0.6107 155,534 +0.00(+0.11%)
May 01, 2018 0.6070 0.6480 0.6030 0.6100 233,059 -0.01(-1.61%)
Apr 30, 2018 0.6350 0.6500 0.6030 0.6200 182,630 -0.03(-4.63%)
Apr 27, 2018 0.6500 0.6600 0.6401 0.6501 193,875 -0.01(-0.90%)
Apr 26, 2018 0.6400 0.6770 0.6301 0.6560 205,585 +0.02(+2.48%)
Apr 25, 2018 0.6550 0.6702 0.6266 0.6401 261,618 -0.02(-3.74%)
Apr 24, 2018 0.6020 0.6700 0.6020 0.6650 309,306 +0.05(+7.61%)
Apr 23, 2018 0.6974 0.6974 0.6051 0.6180 390,877 -0.07(-10.43%)
Apr 20, 2018 0.7500 0.7500 0.6699 0.6900 181,010 -0.03(-3.90%)
Apr 19, 2018 0.7250 0.7250 0.7000 0.7180 92,479 +0.01(+1.13%)
Apr 18, 2018 0.7500 0.7667 0.7029 0.7100 591,561 -0.04(-5.33%)
Apr 17, 2018 0.7200 0.7500 0.7137 0.7500 255,484 +0.03(+4.02%)
Apr 16, 2018 0.7600 0.7600 0.7106 0.7210 348,008 -0.03(-3.87%)
Apr 13, 2018 0.7000 0.7600 0.7000 0.7500 577,584 +0.06(+9.15%)
Apr 12, 2018 0.7490 0.7500 0.6700 0.6871 310,414 -0.05(-7.15%)
Apr 11, 2018 0.6256 0.7800 0.6256 0.7400 858,211 +0.10(+16.08%)
Apr 10, 2018 0.5600 0.6250 0.5500 0.6375 908,870 +0.09(+16.61%)
Apr 09, 2018 0.5500 0.5650 0.5318 0.5467 165,065 +0.02(+3.25%)
Apr 06, 2018 0.5300 0.5303 0.5050 0.5295 42,236 +0.01(+1.63%)
Apr 05, 2018 0.5111 0.5399 0.5100 0.5210 137,031 +0.00(+0.17%)
Apr 04, 2018 0.5565 0.5650 0.5100 0.5201 185,835 -0.01(-1.87%)
Apr 03, 2018 0.5600 0.5650 0.5300 0.5300 194,971 -0.02(-3.62%)
Apr 02, 2018 0.5400 0.5601 0.5300 0.5499 168,129 -0.00(-0.02%)
Mar 29, 2018 0.5500 0.5500 0.5500 0 +0.05(+9.65%)
Mar 28, 2018 0.5590 0.5590 0.5001 0.5016 15,536,533 -0.04(-7.11%)
Mar 27, 2018 0.5600 0.5600 0.5120 0.5400 120,653 -0.00(-0.02%)
Mar 26, 2018 0.5480 0.5700 0.5300 0.5401 381,815 -0.02(-3.12%)
Mar 23, 2018 0.5000 0.5600 0.4901 0.5575 480,687 +0.07(+14.24%)
Mar 22, 2018 0.5000 0.5000 0.4800 0.4880 124,786 -0.01(-2.40%)
Mar 21, 2018 0.4700 0.5000 0.4504 0.5000 354,960 +0.04(+8.70%)
Mar 20, 2018 0.4600 0.4700 0.4500 0.4600 111,997 +0.01(+1.77%)
Mar 19, 2018 0.4653 0.4700 0.4500 0.4520 107,401 -0.01(-3.15%)
Mar 16, 2018 0.4600 0.4800 0.4517 0.4667 204,499 +0.01(+1.41%)
Mar 15, 2018 0.4600 0.4750 0.4560 0.4602 65,788 +0.00(+0.04%)
Mar 14, 2018 0.4515 0.4790 0.4515 0.4600 138,693 +0.01(+2.22%)
Mar 13, 2018 0.4600 0.4800 0.4500 0.4500 72,131 -0.02(-4.15%)
Mar 12, 2018 0.4650 0.4771 0.4500 0.4695 179,979 +0.00(+0.97%)
Mar 09, 2018 0.4689 0.4799 0.4522 0.4650 103,889 -0.01(-3.12%)
Mar 08, 2018 0.4500 0.4800 0.4500 0.4800 95,061 +0.03(+6.45%)
Mar 07, 2018 0.4509 42,201 +0.00(+0.20%)
Mar 06, 2018 0.4532 0.4618 0.4500 0.4500 87,262 +0.00(+0.00%)
Mar 05, 2018 0.4444 0.4550 0.4400 0.4500 111,479 +0.01(+1.37%)
Mar 02, 2018 0.4400 0.4650 0.4350 0.4439 99,879 -0.02(-5.15%)
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.