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

(OP: ZEVY )

0.0700 -0.0063 (-8.26%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 28, 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 (%)
Mar 28, 2024 0.0360 0.0449 0.0330 0.0445 66,456 +0.01(+23.61%)
Mar 27, 2024 0.0330 0.0500 0.0330 0.0360 44,886 -0.01(-20.00%)
Mar 26, 2024 0.0550 0.0550 0.0310 0.0450 70,289 -0.01(-18.18%)
Mar 25, 2024 0.0500 0.0642 0.0330 0.0550 349,911 -0.00(-8.18%)
Mar 22, 2024 0.0600 0.0600 0.0501 0.0599 48,986 -0.00(-0.17%)
Mar 21, 2024 0.0360 0.0600 0.0360 0.0600 57,578 +0.01(+27.66%)
Mar 20, 2024 0.0394 0.0627 0.0350 0.0470 107,627 +0.00(+0.64%)
Mar 19, 2024 0.0467 0.0470 0.0340 0.0467 52,646 +0.00(+8.60%)
Mar 18, 2024 0.0450 0.0470 0.0385 0.0430 101,120 +0.00(+11.69%)
Mar 15, 2024 0.0460 0.0460 0.0380 0.0385 51,640 -0.00(-8.77%)
Mar 14, 2024 0.0460 0.0480 0.0311 0.0422 155,993 -0.00(-10.40%)
Mar 13, 2024 0.0461 0.0500 0.0461 0.0471 7,764 +0.00(+0.00%)
Mar 12, 2024 0.0500 0.0521 0.0462 0.0471 48,190 -0.01(-17.94%)
Mar 11, 2024 0.0574 0.0574 0.0500 0.0574 30,588 +0.00(+5.32%)
Mar 08, 2024 0.0453 0.0574 0.0450 0.0545 53,182 -0.00(-5.05%)
Mar 07, 2024 0.0535 0.0600 0.0450 0.0574 15,782 +0.00(+7.09%)
Mar 06, 2024 0.0532 0.0675 0.0530 0.0536 72,205 +0.00(+0.75%)
Mar 05, 2024 0.0534 0.0700 0.0530 0.0532 35,451 -0.01(-11.33%)
Mar 04, 2024 0.0530 0.0797 0.0530 0.0600 130,327 -0.00(-7.55%)
Mar 01, 2024 0.0600 0.0649 0.0576 0.0649 49,339 +0.00(+0.00%)
Feb 29, 2024 0.0620 0.0694 0.0511 0.0649 141,586 +0.00(+7.99%)
Feb 28, 2024 0.0551 0.0899 0.0551 0.0601 60,253 -0.01(-19.87%)
Feb 27, 2024 0.0500 0.0850 0.0500 0.0750 90,534 +0.00(+7.14%)
Feb 26, 2024 0.0657 0.0700 0.0461 0.0700 96,200 +0.00(+6.54%)
Feb 23, 2024 0.0421 0.0657 0.0421 0.0657 106,472 -0.00(-6.01%)
Feb 22, 2024 0.0750 0.0750 0.0415 0.0699 79,525 +0.00(+2.79%)
Feb 21, 2024 0.0699 0.1000 0.0600 0.0680 98,145 -0.00(-2.86%)
Feb 20, 2024 0.0520 0.0700 0.0520 0.0700 51,134 +0.00(+5.11%)
Feb 16, 2024 0.0510 0.0666 0.0510 0.0666 84,912 +0.01(+27.83%)
Feb 15, 2024 0.0510 0.0870 0.0400 0.0521 63,715 -0.01(-15.97%)
Feb 14, 2024 0.0500 0.0700 0.0381 0.0620 141,256 +0.01(+24.00%)
Feb 13, 2024 0.0500 0.0570 0.0378 0.0500 170,009 -0.00(-4.40%)
Feb 12, 2024 0.0510 0.0599 0.0470 0.0523 47,175 +0.00(+2.55%)
Feb 09, 2024 0.0470 0.0697 0.0470 0.0510 52,112 +0.00(+7.37%)
Feb 08, 2024 0.0697 0.0697 0.0472 0.0475 33,459 -0.02(-31.75%)
Feb 07, 2024 0.0561 0.0698 0.0561 0.0696 98,110 +0.01(+8.92%)
Feb 06, 2024 0.0477 0.0785 0.0477 0.0639 57,902 +0.00(+8.31%)
Feb 05, 2024 0.0506 0.0590 0.0433 0.0590 90,803 +0.00(+1.72%)
Feb 02, 2024 0.0590 0.0590 0.0480 0.0580 55,156 +0.01(+16.00%)
Feb 01, 2024 0.0540 0.0594 0.0475 0.0500 121,535 -0.00(-4.21%)
Jan 31, 2024 0.0430 0.0550 0.0429 0.0522 283,783 +0.01(+27.32%)
Jan 30, 2024 0.0470 0.0470 0.0350 0.0410 69,588 +0.00(+10.81%)
Jan 29, 2024 0.0550 0.0550 0.0310 0.0370 125,513 -0.02(-36.21%)
Jan 26, 2024 0.2050 0.2200 0.0370 0.0580 1,446,179 -0.18(-76.03%)
Jan 25, 2024 0.2351 0.2449 0.2250 0.2420 17,525 +0.00(+1.85%)
Jan 24, 2024 0.2351 0.2449 0.2351 0.2376 11,733 -0.00(-1.00%)
Jan 23, 2024 0.2265 0.2449 0.2265 0.2400 58,319 +0.02(+8.60%)
Jan 22, 2024 0.2101 0.2265 0.2101 0.2210 14,875 +0.01(+5.19%)
Jan 19, 2024 0.2101 0.2300 0.2101 0.2101 12,806 -0.01(-4.54%)
Jan 18, 2024 0.2302 0.2500 0.2100 0.2201 58,318 -0.03(-13.07%)
Jan 17, 2024 0.2580 0.2580 0.2302 0.2532 12,265 +0.00(+1.69%)
Jan 16, 2024 0.2250 0.2490 0.2250 0.2490 7,728 +0.03(+12.11%)
Jan 12, 2024 0.2210 0.2450 0.2210 0.2221 11,963 -0.02(-7.38%)
Jan 11, 2024 0.2210 0.2680 0.2210 0.2398 21,979 -0.01(-4.08%)
Jan 10, 2024 0.2150 0.2790 0.2150 0.2500 27,089 +0.02(+11.11%)
Jan 09, 2024 0.2300 0.2800 0.2213 0.2250 33,308 +0.00(+1.67%)
Jan 08, 2024 0.2800 0.2800 0.2212 0.2213 11,915 -0.04(-14.88%)
Jan 05, 2024 0.2500 0.2600 0.2200 0.2600 30,381 -0.02(-7.04%)
Jan 04, 2024 0.2800 0.2800 0.2500 0.2797 31,223 -0.00(-0.11%)
Jan 03, 2024 0.2939 0.2947 0.2151 0.2800 7,056 +0.08(+37.66%)
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.