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

Inspira Technologies Oxy B.H.N. Ltd WT (NQ: IINNW )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 7, 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 02, 2023 0.1815 10 -0.06(-23.80%)
May 01, 2023 0.2382 0.2382 0.2382 0.2382 122 +0.00(+0.00%)
Apr 28, 2023 0.2382 0.2382 0.2382 0.2382 624 -0.06(-20.57%)
Apr 27, 2023 0.2998 0.2999 0.1912 0.2999 2,332 +0.11(+57.84%)
Apr 26, 2023 0.1897 0.1900 0.1897 0.1900 1,260 +0.01(+4.68%)
Apr 25, 2023 0.1815 0.1815 0.1815 0.1815 100 -0.01(-4.52%)
Apr 24, 2023 0.1901 0.1901 0.1901 0.1901 100 +0.01(+4.80%)
Apr 21, 2023 0.1814 0.1814 0.1814 0.1814 100 +0.01(+3.66%)
Apr 20, 2023 0.1750 0.1750 0.1750 0.1750 100 -0.04(-20.13%)
Apr 19, 2023 0.2999 0.2999 0.2191 0.2191 510 +0.02(+9.60%)
Apr 18, 2023 0.1999 0.1999 0.1999 0.1999 159 -0.00(-0.05%)
Apr 17, 2023 0.1951 0.2000 0.1775 0.2000 8,732 -0.02(-7.41%)
Apr 14, 2023 0.2463 0.2463 0.2160 0.2160 502 -0.01(-6.09%)
Apr 13, 2023 0.2270 0.2556 0.2270 0.2300 2,457 +0.00(+0.88%)
Apr 11, 2023 0.2280 6 -0.00(-0.22%)
Apr 10, 2023 0.2265 0.2285 0.2265 0.2285 300 +0.04(+20.20%)
Apr 06, 2023 0.1901 0.1901 0.1901 0.1901 152 -0.02(-7.54%)
Apr 05, 2023 0.2056 0.2056 0.2056 0.2056 1,349 +0.00(+0.78%)
Apr 04, 2023 0.2978 0.2978 0.1855 0.2040 1,909 +0.02(+9.97%)
Apr 03, 2023 0.1855 0.2073 0.1855 0.1855 1,204 -0.04(-19.24%)
Mar 31, 2023 0.2591 0.2717 0.2244 0.2297 2,004 +0.02(+8.71%)
Mar 30, 2023 0.2198 0.2198 0.1854 0.2113 2,101 +0.03(+17.39%)
Mar 29, 2023 0.1852 0.1852 0.1800 0.1800 402 -0.01(-2.70%)
Mar 28, 2023 0.1920 0.1920 0.1850 0.1850 330 -0.03(-13.99%)
Mar 27, 2023 0.2230 0.2230 0.2151 0.2151 402 +0.00(+0.33%)
Mar 24, 2023 0.3190 0.3190 0.2144 0.2144 1,761 +0.02(+10.69%)
Mar 23, 2023 0.2211 0.2211 0.1854 0.1937 1,246 -0.01(-5.56%)
Mar 22, 2023 0.2930 0.2930 0.1853 0.2051 3,097 -0.09(-30.00%)
Mar 21, 2023 0.2930 0.2930 0.2930 0.2930 155 +0.03(+11.49%)
Mar 20, 2023 0.2639 0.2639 0.2628 0.2628 426 +0.04(+20.05%)
Mar 15, 2023 0.2189 0 +0.03(+15.15%)
Mar 14, 2023 0.2500 0.3299 0.1901 0.1901 10,101 -0.06(-23.96%)
Mar 10, 2023 0.2500 20 +0.01(+4.17%)
Mar 09, 2023 0.2706 0.2706 0.2400 0.2400 543 +0.01(+4.30%)
Mar 07, 2023 0.2301 0 +0.02(+7.67%)
Mar 06, 2023 0.2500 0.2700 0.2137 0.2137 5,707 -0.03(-12.78%)
Mar 03, 2023 0.2537 0.3300 0.2401 0.2450 27,905 -0.09(-25.76%)
Mar 02, 2023 0.3300 0.3300 0.3300 0.3300 1,481 +0.00(+0.03%)
Mar 01, 2023 0.2340 0.3300 0.2340 0.3299 4,664 +0.09(+37.46%)
Feb 27, 2023 0.2400 54 -0.09(-26.78%)
Feb 24, 2023 0.3299 0.3300 0.3278 0.3278 3,951 -0.01(-2.44%)
Feb 21, 2023 0.3360 0 +0.00(+0.60%)
Feb 17, 2023 0.3491 0.3497 0.2844 0.3340 1,287 +0.08(+31.34%)
Feb 16, 2023 0.3500 0.3500 0.2206 0.2543 1,909 -0.09(-27.05%)
Feb 13, 2023 0.3486 132 +0.11(+44.83%)
Feb 10, 2023 0.2322 0.2599 0.2322 0.2407 1,243 -0.06(-19.77%)
Feb 09, 2023 0.3000 0.3000 0.3000 0.3000 100 -0.01(-3.23%)
Feb 08, 2023 0.3200 0.3200 0.3100 0.3100 7,004 -0.01(-3.13%)
Feb 07, 2023 0.3280 0.3280 0.3199 0.3200 1,863 +0.00(+0.00%)
Feb 06, 2023 0.3500 0.3500 0.3200 0.3200 1,622 +0.01(+3.23%)
Feb 03, 2023 0.2751 0.3500 0.2633 0.3100 7,051 -0.01(-1.65%)
Feb 01, 2023 0.3152 70 +0.01(+1.68%)
Jan 31, 2023 0.3075 0.3100 0.3075 0.3100 4,382 +0.03(+10.71%)
Jan 27, 2023 0.2800 70 +0.01(+1.82%)
Jan 25, 2023 0.2750 0 +0.01(+1.85%)
Jan 24, 2023 0.2700 0.2700 0.2700 0.2700 337 +0.00(+0.00%)
Jan 23, 2023 0.1975 0.2700 0.1975 0.2700 6,722 +0.06(+29.31%)
Jan 20, 2023 0.2088 0.2088 0.2088 0.2088 200 -0.00(-0.38%)
Jan 18, 2023 0.2096 72 +0.02(+10.32%)
Jan 13, 2023 0.1900 0 +0.01(+2.70%)
Jan 05, 2023 0.1850 0 -0.01(-2.63%)
Jan 04, 2023 0.1850 0.1900 0.1850 0.1900 1,225 -0.02(-9.52%)
Jan 03, 2023 0.1851 0.2288 0.1851 0.2100 4,664 +0.02(+13.39%)
Dec 30, 2022 0.1852 0.1852 0.1852 0.1852 310 -0.04(-19.48%)
Dec 29, 2022 0.2300 0.2301 0.2300 0.2300 1,418 +0.02(+9.47%)
Dec 28, 2022 0.1851 0.2101 0.1851 0.2101 3,125 -0.05(-18.34%)
Dec 27, 2022 0.2575 0.2575 0.2420 0.2573 3,543 +0.02(+6.76%)
Dec 23, 2022 0.2200 0.2574 0.2200 0.2410 2,937 +0.02(+9.90%)
Dec 22, 2022 0.2201 0.2201 0.1900 0.2193 23,097 -0.03(-11.93%)
Dec 21, 2022 0.2600 0.2663 0.2401 0.2490 4,501 -0.01(-2.35%)
Dec 20, 2022 0.2201 0.2550 0.2201 0.2550 430 -0.04(-14.26%)
Dec 19, 2022 0.2975 0.2975 0.2974 0.2974 1,202 +0.07(+29.30%)
Dec 16, 2022 0.2600 0.2600 0.2300 0.2300 900 -0.02(-8.00%)
Dec 15, 2022 0.2601 0.2602 0.2500 0.2500 3,301 -0.11(-30.56%)
Dec 14, 2022 0.2418 0.3600 0.2418 0.3600 3,331 +0.05(+15.83%)
Dec 13, 2022 0.2417 0.3108 0.2417 0.3108 4,684 +0.01(+3.60%)
Dec 12, 2022 0.3599 0.3599 0.2999 0.3000 11,570 +0.00(+0.00%)
Dec 09, 2022 0.2696 0.3828 0.2601 0.3000 8,451 +0.05(+20.19%)
Dec 08, 2022 0.2500 0.2500 0.2463 0.2496 6,116 -0.00(-0.20%)
Dec 07, 2022 0.2800 0.2856 0.2381 0.2501 11,669 -0.03(-10.68%)
Dec 02, 2022 0.2800 18 -0.02(-6.39%)
Nov 30, 2022 0.2991 0 -0.06(-16.05%)
Nov 29, 2022 0.3500 0.3600 0.3500 0.3563 5,179 +0.04(+11.69%)
Nov 23, 2022 0.3190 84 +0.02(+6.33%)
Nov 22, 2022 0.3000 0.3000 0.3000 0.3000 225 +0.02(+7.18%)
Nov 18, 2022 0.2799 35 +0.01(+3.67%)
Nov 17, 2022 0.2700 0.2799 0.2700 0.2700 708 +0.03(+13.30%)
Nov 11, 2022 0.2383 19 +0.04(+22.21%)
Nov 07, 2022 0.1950 15 +0.02(+8.33%)
Nov 04, 2022 0.2200 0.2200 0.1800 0.1800 5,384 -0.04(-18.18%)
Nov 03, 2022 0.2500 0.2500 0.2200 0.2200 6,846 -0.01(-4.35%)
Nov 01, 2022 0.2300 40 +0.00(+2.18%)
Oct 31, 2022 0.2251 0.2251 0.2251 0.2251 300 -0.02(-9.96%)
Oct 25, 2022 0.2500 0 +0.01(+4.17%)
Oct 24, 2022 0.2498 0.2499 0.2400 0.2400 6,676 +0.04(+19.94%)
Oct 20, 2022 0.2001 20 -0.05(-19.96%)
Oct 13, 2022 0.2500 0 -0.00(-0.04%)
Oct 11, 2022 0.2501 0 +0.00(+0.04%)
Oct 10, 2022 0.2500 0.2500 0.2500 0.2500 282 +0.00(+0.00%)
Oct 04, 2022 0.2500 0 +0.02(+8.65%)
Sep 28, 2022 0.2301 2 -0.02(-8.03%)
Sep 26, 2022 0.2502 46 -0.04(-13.72%)
Sep 23, 2022 0.2900 0.2900 0.2900 0.2900 100 -0.01(-3.37%)
Sep 20, 2022 0.3001 0 +0.00(+0.00%)
Sep 15, 2022 0.3001 0 +0.05(+19.85%)
Sep 14, 2022 0.2500 0.3000 0.2323 0.2504 13,333 -0.10(-28.64%)
Sep 13, 2022 0.3600 0.3600 0.3509 0.3509 2,108 -0.01(-2.58%)
Sep 12, 2022 0.3800 0.3800 0.3400 0.3602 8,070 -0.11(-23.36%)
Sep 09, 2022 0.4700 0.4700 0.4700 0.4700 1,269 +0.00(+0.00%)
Sep 08, 2022 0.4700 0.4700 0.4700 0.4700 538 +0.00(+0.00%)
Sep 07, 2022 0.4600 0.4700 0.4600 0.4700 852 +0.00(+0.00%)
Sep 06, 2022 0.4400 0.4800 0.4400 0.4700 8,538 +0.02(+4.47%)
Sep 02, 2022 0.3799 0.4499 0.3001 0.4499 1,438 +0.16(+54.98%)
Aug 29, 2022 0.3449 0.3449 0.3449 0.2903 291 -0.01(-3.23%)
Aug 24, 2022 0.3000 0 +0.00(+0.00%)
Aug 22, 2022 0.3000 82 -0.08(-21.05%)
Aug 19, 2022 0.3800 0.3800 0.3800 0.3800 300 +0.05(+16.00%)
Aug 17, 2022 0.3276 2 +0.06(+21.33%)
Aug 16, 2022 0.2406 0.2700 0.2401 0.2700 1,239 -0.03(-9.91%)
Aug 15, 2022 0.2999 0.2999 0.2351 0.2997 7,308 -0.00(-0.07%)
Aug 11, 2022 0.2999 0 -0.01(-2.66%)
Aug 10, 2022 0.2400 0.3099 0.2399 0.3081 4,173 +0.06(+23.29%)
Aug 05, 2022 0.2499 0 -0.01(-3.55%)
Aug 04, 2022 0.2591 0.2591 0.2591 0.2591 500 -0.03(-10.59%)
Aug 03, 2022 0.2899 0.2900 0.2898 0.2898 2,303 -0.01(-3.40%)
Aug 02, 2022 0.2551 0.3000 0.2551 0.3000 2,897 +0.08(+36.30%)
Jul 29, 2022 0.2201 24 -0.01(-4.51%)
Jul 28, 2022 0.2300 0.2454 0.2300 0.2305 5,365 -0.01(-3.96%)
Jul 27, 2022 0.2300 0.2401 0.2300 0.2400 2,772 -0.02(-7.62%)
Jul 25, 2022 0.2598 23 +0.02(+8.25%)
Jul 22, 2022 0.2400 0.2600 0.2400 0.2400 14,317 -0.01(-4.04%)
Jul 21, 2022 0.2501 0.2700 0.2501 0.2501 13,168 -0.04(-15.08%)
Jul 19, 2022 0.2945 18 +0.01(+5.14%)
Jul 18, 2022 0.3155 0.3401 0.2801 0.2801 56,818 -0.07(-19.97%)
Jul 15, 2022 0.3501 0.3689 0.3222 0.3500 15,150 -0.02(-5.38%)
Jul 14, 2022 0.3600 0.3766 0.3600 0.3699 17,180 -0.01(-2.25%)
Jul 13, 2022 0.3784 0.3784 0.3784 0.3784 2,536 -0.02(-5.09%)
Jul 12, 2022 0.3300 0.4498 0.3100 0.3987 36,842 +0.05(+15.90%)
Jul 11, 2022 0.3883 0.3883 0.3102 0.3440 44,969 +0.02(+6.24%)
Jul 08, 2022 0.3204 0.3300 0.3003 0.3238 10,976 -0.01(-2.53%)
Jul 07, 2022 0.5000 0.5000 0.3000 0.3322 85,171 -0.01(-2.84%)
Jul 06, 2022 0.5000 0.5850 0.2900 0.3419 291,026 +0.14(+70.95%)
Jul 05, 2022 0.2175 0.2175 0.2000 0.2000 6,742 -0.02(-8.05%)
Jun 30, 2022 0.2175 21 -0.05(-19.44%)
Jun 23, 2022 0.2700 58 +0.06(+28.51%)
Jun 22, 2022 0.2101 0.2101 0.2101 0.2101 11,000 -0.01(-4.50%)
Jun 21, 2022 0.2200 0.2200 0.2200 0.2200 1,000 -0.06(-21.40%)
Jun 17, 2022 0.2800 0.2800 0.2703 0.2799 12,621 -0.00(-0.04%)
Jun 16, 2022 0.2995 0.2995 0.2800 0.2800 999 +0.01(+3.55%)
Jun 15, 2022 0.2800 0.2800 0.2655 0.2704 6,626 +0.00(+0.19%)
Jun 14, 2022 0.2700 0.2700 0.2576 0.2699 19,800 -0.02(-6.93%)
Jun 13, 2022 0.2900 0.2900 0.2900 0.2900 200 -0.01(-3.27%)
Jun 10, 2022 0.2999 0.2999 0.2694 0.2998 1,686 +0.02(+7.03%)
Jun 09, 2022 0.3101 0.3101 0.2801 0.2801 500 +0.00(+0.04%)
Jun 08, 2022 0.2899 0.3192 0.2560 0.2800 32,594 -0.01(-4.96%)
Jun 07, 2022 0.3294 0.3300 0.2455 0.2946 50,102 -0.10(-26.26%)
Jun 06, 2022 0.4087 0.4087 0.3035 0.3995 3,601 -0.02(-4.88%)
Jun 03, 2022 0.4048 0.4300 0.2640 0.4200 10,002 +0.07(+20.03%)
Jun 02, 2022 0.3000 0.4251 0.3000 0.3499 8,548 +0.04(+12.87%)
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.