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 )

0.6200 -0.0300 (-4.62%)
Streaming Delayed Price Updated: 3:26 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 0.6000 0.6200 0.6000 0.6200 350 -0.03(-4.62%)
May 30, 2024 0.6750 0.6750 0.6500 0.6500 1,499 +0.08(+14.04%)
May 29, 2024 0.5500 0.6650 0.5000 0.5700 6,711 +0.05(+9.59%)
May 28, 2024 0.6900 0.6900 0.5201 0.5201 7,161 -0.08(-13.75%)
May 24, 2024 0.5939 0.6808 0.5939 0.6030 2,012 +0.03(+5.79%)
May 23, 2024 0.6000 0.6400 0.5700 0.5700 900 -0.03(-5.00%)
May 22, 2024 0.6625 0.6625 0.6000 0.6000 3,142 -0.03(-4.00%)
May 20, 2024 0.6250 0 +0.07(+13.64%)
May 16, 2024 0.5500 0 -0.10(-15.38%)
May 15, 2024 0.6300 0.6500 0.6000 0.6500 5,601 +0.05(+8.33%)
May 14, 2024 0.6500 0.6500 0.5000 0.6000 10,893 -0.05(-7.69%)
May 13, 2024 0.6500 0.6500 0.6500 0.6500 1,768 +0.05(+8.33%)
May 10, 2024 0.6000 0.6000 0.6000 0.6000 1,122 +0.00(+0.00%)
May 09, 2024 0.6500 0.6500 0.6000 0.6000 653 +0.00(+0.00%)
May 08, 2024 0.6750 0.6750 0.6000 0.6000 1,005 +0.13(+27.66%)
May 07, 2024 0.7800 0.7800 0.4700 0.4700 4,335 -0.15(-24.19%)
May 06, 2024 0.6380 0.7600 0.4432 0.6200 14,449 +0.00(+0.70%)
May 03, 2024 0.6357 0.6357 0.6157 0.6157 1,000 +0.13(+26.01%)
May 02, 2024 0.6574 0.6674 0.4793 0.4886 12,399 -0.15(-23.98%)
Apr 30, 2024 0.6427 0 +0.00(+0.72%)
Apr 25, 2024 0.6381 0 -0.14(-18.19%)
Apr 24, 2024 0.7800 0.7800 0.7800 0.7800 218 +0.13(+19.98%)
Apr 23, 2024 0.6500 0.6501 0.6500 0.6501 1,325 +0.00(+0.00%)
Apr 18, 2024 0.6501 0 -0.01(-1.38%)
Apr 17, 2024 0.6392 0.6592 0.6392 0.6592 700 +0.02(+3.88%)
Apr 16, 2024 0.6350 0.6446 0.6346 0.6346 1,598 +0.00(+0.73%)
Apr 15, 2024 0.6300 0.6400 0.6300 0.6300 481 +0.00(+0.00%)
Apr 12, 2024 0.6500 0.6500 0.6300 0.6300 4,552 -0.02(-2.33%)
Apr 11, 2024 0.7000 0.7000 0.5501 0.6450 8,074 -0.05(-7.86%)
Apr 10, 2024 0.6955 0.7000 0.6955 0.7000 4,400 +0.06(+9.37%)
Apr 09, 2024 0.6400 0.6400 0.6400 0.6400 1,897 +0.02(+2.89%)
Apr 08, 2024 0.6600 0.6600 0.6200 0.6220 2,401 -0.06(-9.20%)
Apr 04, 2024 0.6850 0 -0.00(-0.72%)
Apr 03, 2024 0.6900 0.7000 0.6900 0.6900 1,404 +0.00(+0.00%)
Mar 28, 2024 0.6900 0 -0.01(-1.43%)
Mar 26, 2024 0.7000 10 -0.01(-1.41%)
Mar 25, 2024 0.7000 0.7100 0.7000 0.7100 2,030 -0.02(-2.74%)
Mar 22, 2024 0.8060 0.8060 0.6100 0.7300 1,921 +0.02(+3.19%)
Mar 21, 2024 0.6654 0.8116 0.6199 0.7074 21,440 +0.09(+14.95%)
Mar 20, 2024 0.7500 0.7500 0.5663 0.6154 17,503 -0.18(-22.26%)
Mar 19, 2024 0.6500 0.8500 0.6500 0.7916 27,344 +0.04(+5.55%)
Mar 18, 2024 0.7500 0.7500 0.7500 0.7500 1,031 -0.05(-6.25%)
Mar 15, 2024 0.4808 0.8000 0.4601 0.8000 1,328 +0.18(+29.03%)
Mar 13, 2024 0.6200 24 -0.07(-9.49%)
Mar 12, 2024 0.6500 0.7250 0.6500 0.6850 1,200 +0.09(+14.19%)
Mar 08, 2024 0.5999 129 -0.00(-0.02%)
Mar 07, 2024 0.8000 0.8000 0.6000 0.6000 7,557 -0.15(-20.00%)
Mar 06, 2024 0.8000 0.8000 0.7500 0.7500 2,636 +0.00(+0.00%)
Mar 05, 2024 0.6000 0.7630 0.6000 0.7500 36,140 +0.17(+29.31%)
Mar 04, 2024 0.5999 0.6000 0.4430 0.5800 9,794 +0.08(+16.02%)
Mar 01, 2024 0.5760 0.5760 0.3001 0.4999 15,622 +0.00(+0.00%)
Feb 29, 2024 0.4000 0.4999 0.3940 0.4999 5,521 +0.16(+47.03%)
Feb 28, 2024 0.3200 0.3500 0.3000 0.3400 7,272 +0.07(+25.88%)
Feb 26, 2024 0.2701 0 +0.01(+3.88%)
Feb 23, 2024 0.3300 0.3400 0.2550 0.2600 3,308 -0.09(-25.71%)
Feb 22, 2024 0.2321 0.4495 0.2321 0.3500 43,269 +0.06(+20.69%)
Feb 20, 2024 0.2900 0 -0.01(-3.33%)
Feb 16, 2024 0.2799 0.3000 0.2799 0.3000 3,530 +0.09(+46.20%)
Feb 15, 2024 0.2600 0.2600 0.2052 0.2052 538 -0.06(-21.23%)
Feb 14, 2024 0.2900 0.4584 0.2201 0.2605 41,442 +0.06(+31.17%)
Feb 13, 2024 0.1986 0.1986 0.1986 0.1986 1,704 -0.00(-0.10%)
Feb 12, 2024 0.1988 0.1988 0.1903 0.1988 852 -0.00(-0.50%)
Feb 09, 2024 0.1986 0.2091 0.1901 0.1998 1,826 +0.01(+7.94%)
Feb 08, 2024 0.1911 0.1911 0.1851 0.1851 2,067 -0.08(-29.65%)
Feb 05, 2024 0.2631 18 +0.08(+46.17%)
Jan 30, 2024 0.1800 45 +0.00(+0.00%)
Jan 29, 2024 0.1800 0.1800 0.1800 0.1800 119 +0.00(+0.00%)
Jan 23, 2024 0.1800 18 +0.02(+12.43%)
Jan 17, 2024 0.1601 0 -0.13(-44.79%)
Jan 12, 2024 0.2900 0 +0.13(+81.93%)
Jan 11, 2024 0.2071 0.2071 0.1594 0.1594 1,851 -0.05(-24.06%)
Jan 09, 2024 0.2099 0 +0.07(+50.04%)
Jan 08, 2024 0.1600 0.1600 0.1399 0.1399 15,664 -0.02(-12.56%)
Jan 04, 2024 0.1600 50 +0.00(+0.00%)
Jan 03, 2024 0.1700 0.1800 0.1600 0.1600 2,020 -0.00(-1.11%)
Jan 02, 2024 0.2996 0.2996 0.1601 0.1618 10,885 -0.01(-4.82%)
Dec 29, 2023 0.1600 0.1700 0.1600 0.1700 575 +0.03(+21.60%)
Dec 28, 2023 0.2900 0.2900 0.1398 0.1398 17,288 -0.15(-51.79%)
Dec 27, 2023 0.2900 0.2901 0.2900 0.2900 9,867 +0.07(+31.82%)
Dec 26, 2023 0.2000 0.4550 0.2000 0.2200 30,083 +0.07(+43.04%)
Dec 22, 2023 0.1500 0.1538 0.1500 0.1538 338 +0.02(+18.31%)
Dec 20, 2023 0.1300 141 -0.03(-18.75%)
Dec 19, 2023 0.1600 0.1600 0.1600 0.1600 2,000 +0.03(+23.08%)
Dec 07, 2023 0.1300 0 +0.00(+0.00%)
Dec 06, 2023 0.1300 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
Dec 05, 2023 0.1300 0.1300 0.1300 0.1300 328 +0.00(+0.00%)
Dec 04, 2023 0.1300 0.1300 0.1300 0.1300 677 +0.00(+0.00%)
Nov 30, 2023 0.1300 0 +0.00(+0.00%)
Nov 29, 2023 0.1300 0.1300 0.1300 0.1300 136 +0.00(+0.00%)
Nov 27, 2023 0.1300 0 +0.00(+0.00%)
Nov 22, 2023 0.1300 52 +0.00(+0.00%)
Nov 21, 2023 0.1320 0.1321 0.1162 0.1300 7,069 -0.01(-4.41%)
Nov 17, 2023 0.1360 11 -0.03(-18.51%)
Nov 16, 2023 0.1669 0.1669 0.1669 0.1669 2,103 +0.02(+11.27%)
Nov 08, 2023 0.1500 73 +0.01(+7.14%)
Nov 03, 2023 0.1400 0 +0.00(+0.00%)
Nov 01, 2023 0.1400 0 -0.00(-1.41%)
Oct 24, 2023 0.1420 0 -0.02(-11.25%)
Oct 20, 2023 0.1600 0 +0.01(+6.67%)
Oct 18, 2023 0.1500 0 -0.03(-16.57%)
Oct 17, 2023 0.1397 0.1798 0.1397 0.1798 350 +0.02(+12.37%)
Oct 16, 2023 0.1811 0.1811 0.1232 0.1600 52,427 -0.05(-23.81%)
Oct 13, 2023 0.2098 0.2100 0.2097 0.2100 29,654 +0.00(+0.10%)
Oct 12, 2023 0.1810 0.2098 0.1810 0.2098 4,881 +0.01(+7.59%)
Oct 05, 2023 0.1950 0 -0.01(-3.66%)
Oct 02, 2023 0.2024 0 +0.01(+3.79%)
Sep 28, 2023 0.1950 0 +0.00(+0.00%)
Sep 27, 2023 0.2105 0.2246 0.1950 0.1950 4,773 -0.01(-7.14%)
Sep 26, 2023 0.2100 0.2100 0.2100 0.2100 263 -0.03(-13.97%)
Sep 25, 2023 0.2200 0.2900 0.2200 0.2441 401 +0.01(+3.87%)
Sep 22, 2023 0.2100 0.2700 0.2007 0.2350 6,723 +0.05(+27.03%)
Sep 21, 2023 0.2100 0.2300 0.1850 0.1850 2,749 -0.02(-11.90%)
Sep 20, 2023 0.2150 0.2150 0.2000 0.2100 2,969 -0.02(-9.68%)
Sep 19, 2023 0.1950 0.2325 0.1850 0.2325 1,850 +0.03(+14.81%)
Sep 18, 2023 0.2025 0.2026 0.2025 0.2025 618 +0.00(+1.25%)
Sep 15, 2023 0.2000 0.2000 0.2000 0.2000 202 -0.01(-6.98%)
Sep 14, 2023 0.2160 0.2200 0.2150 0.2150 1,539 -0.04(-16.83%)
Sep 13, 2023 0.1850 0.2585 0.1850 0.2585 3,580 +0.08(+47.63%)
Sep 12, 2023 0.1850 0.1900 0.1750 0.1751 2,777 -0.02(-12.45%)
Sep 05, 2023 0.2000 0 +0.02(+10.93%)
Sep 01, 2023 0.1750 0.2045 0.1750 0.1803 19,609 -0.04(-17.52%)
Aug 31, 2023 0.1901 0.2339 0.1901 0.2186 8,990 +0.04(+21.38%)
Aug 30, 2023 0.1801 0.1801 0.1801 0.1801 103 +0.00(+0.06%)
Aug 29, 2023 0.1800 0.1800 0.1800 0.1800 332 -0.03(-12.71%)
Aug 28, 2023 0.1750 0.2062 0.1700 0.2062 4,858 +0.02(+13.11%)
Aug 22, 2023 0.1823 0 +0.00(+1.28%)
Aug 18, 2023 0.1800 33 -0.02(-10.04%)
Aug 14, 2023 0.2001 0 -0.01(-4.71%)
Aug 11, 2023 0.2450 0.2450 0.2100 0.2100 2,808 -0.03(-12.50%)
Aug 10, 2023 0.2400 0.2400 0.2000 0.2400 2,254 +0.04(+20.00%)
Aug 09, 2023 0.1800 0.2000 0.1800 0.2000 5,483 +0.00(+0.00%)
Aug 04, 2023 0.2000 0 +0.02(+11.11%)
Aug 03, 2023 0.1801 0.1801 0.1800 0.1800 403 -0.02(-10.00%)
Aug 01, 2023 0.2000 0 -0.03(-11.62%)
Jul 28, 2023 0.2263 1 +0.05(+24.96%)
Jul 27, 2023 0.1810 0.1811 0.1810 0.1811 18,400 -0.01(-4.03%)
Jul 24, 2023 0.1887 0 -0.00(-0.68%)
Jul 20, 2023 0.1900 50 -0.01(-3.55%)
Jul 18, 2023 0.1970 0 -0.05(-21.20%)
Jul 10, 2023 0.2500 0 +0.02(+8.79%)
Jul 07, 2023 0.2300 0.2300 0.1800 0.2298 2,156 -0.00(-0.09%)
Jul 06, 2023 0.2499 0.2499 0.2300 0.2300 302 +0.02(+6.98%)
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.