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

Lynx Global Digital Fin Corp (OP: CNONF )

N/A UNCHANGED
Last Price Updated: 11:06 AM EST, Mar 3, 2023 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 (%)
Jul 30, 2021 0.3429 0.3429 0.3429 0 +0.00(+0.44%)
Jul 29, 2021 0.3414 0.3414 0.3414 0.3414 500 +0.05(+17.72%)
Jul 28, 2021 0.2800 0.2900 0.2800 0.2900 2,105 +0.01(+2.40%)
Jul 27, 2021 0.2832 0.2832 0.2832 0.2832 147 +0.01(+5.08%)
Jul 26, 2021 0.2664 0.2695 0.2664 0.2695 9,015 -0.01(-2.64%)
Jul 23, 2021 0.2899 0.2920 0.2768 0.2768 31,500 +0.02(+8.51%)
Jul 22, 2021 0.2519 0.2587 0.2519 0.2551 3,543 -0.02(-7.24%)
Jul 21, 2021 0.2677 0.2750 0.2677 0.2750 2,600 +0.01(+3.31%)
Jul 20, 2021 0.2948 0.2948 0.2662 0.2662 14,800 +0.02(+6.48%)
Jul 16, 2021 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jul 15, 2021 0.3100 0.3100 0.3000 0.3000 23,000 -0.06(-16.29%)
Jul 14, 2021 0.3584 0.3584 0.3584 0.3584 1,000 -0.04(-10.40%)
Jul 13, 2021 0.4000 0.4000 0.4000 0.4000 7,065 -0.01(-2.22%)
Jul 12, 2021 0.4605 0.4605 0.4000 0.4091 9,650 -0.07(-13.84%)
Jul 09, 2021 0.4700 0.4748 0.4700 0.4748 2,500 -0.03(-5.00%)
Jul 08, 2021 0.5308 0.5308 0.4998 0.4998 24,800 -0.03(-6.09%)
Jul 07, 2021 0.5444 0.5444 0.5050 0.5322 12,735 -0.01(-1.44%)
Jul 06, 2021 0.5477 0.5546 0.5400 0.5400 2,168 -0.02(-4.19%)
Jul 02, 2021 0.5465 0.5636 0.5410 0.5636 12,563 -0.03(-5.55%)
Jul 01, 2021 0.5609 0.5967 0.5609 0.5967 6,000 +0.05(+8.49%)
Jun 30, 2021 0.5400 0.5510 0.5200 0.5500 16,900 +0.03(+5.51%)
Jun 29, 2021 0.5541 0.5572 0.5213 0.5213 5,710 -0.08(-12.69%)
Jun 28, 2021 0.6057 0.6093 0.5905 0.5971 7,700 -0.03(-5.10%)
Jun 25, 2021 0.5891 0.6514 0.5891 0.6292 6,499 +0.03(+4.26%)
Jun 24, 2021 0.5695 0.6035 0.5695 0.6035 12,342 +0.06(+11.14%)
Jun 23, 2021 0.5600 0.5677 0.5400 0.5430 24,150 -0.03(-4.90%)
Jun 22, 2021 0.6200 0.6200 0.5710 0.5710 5,010 -0.08(-12.38%)
Jun 21, 2021 0.6548 0.6548 0.6500 0.6517 4,116 +0.05(+8.00%)
Jun 18, 2021 0.7286 0.7286 0.5921 0.6034 14,750 -0.15(-19.63%)
Jun 17, 2021 0.7256 0.7508 0.7000 0.7508 7,683 +0.04(+5.01%)
Jun 16, 2021 0.7666 0.7849 0.7150 0.7150 3,925 -0.10(-11.95%)
Jun 15, 2021 0.8158 0.8182 0.8000 0.8120 3,005 -0.01(-0.98%)
Jun 14, 2021 0.8209 0.8401 0.7963 0.8200 5,183 -0.04(-5.19%)
Jun 11, 2021 0.8575 0.8685 0.8361 0.8649 10,667 +0.01(+1.49%)
Jun 10, 2021 0.8579 0.8626 0.8399 0.8522 11,209 -0.01(-1.06%)
Jun 09, 2021 0.8265 0.8613 0.7810 0.8613 20,245 -0.04(-3.98%)
Jun 08, 2021 0.9200 0.9393 0.8752 0.8970 19,997 -0.04(-4.55%)
Jun 07, 2021 0.9734 1.000 0.9221 0.9398 113,076 -0.04(-3.61%)
Jun 04, 2021 0.9609 0.9800 0.9296 0.9750 23,906 +0.03(+3.24%)
Jun 03, 2021 0.9500 0.9528 0.9167 0.9444 71,737 +0.00(+0.01%)
Jun 02, 2021 0.9325 0.9726 0.9005 0.9443 34,529 +0.05(+5.06%)
Jun 01, 2021 1.056 1.056 0.8774 0.8988 11,099 -0.09(-9.21%)
May 28, 2021 0.9955 0.9955 0.8845 0.9900 26,665 +0.02(+1.85%)
May 27, 2021 1.100 1.100 0.8929 0.9720 24,242 -0.13(-11.64%)
May 26, 2021 1.198 1.198 1.050 1.100 56,854 -0.09(-7.90%)
May 25, 2021 1.288 1.288 1.194 1.194 13,171 -0.20(-14.08%)
May 24, 2021 1.490 1.490 1.390 1.390 2,100 +0.11(+8.59%)
May 21, 2021 1.240 1.280 1.236 1.280 21,875 +0.00(+0.00%)
May 20, 2021 1.230 1.280 1.230 1.280 16,818 +0.08(+6.67%)
May 19, 2021 1.250 1.250 1.200 1.200 5,200 -0.05(-4.00%)
May 18, 2021 1.246 1.250 1.222 1.250 17,316 +0.03(+2.88%)
May 17, 2021 1.169 1.230 1.150 1.215 33,853 +0.07(+5.65%)
May 14, 2021 1.110 1.150 1.110 1.150 21,974 +0.05(+4.55%)
May 13, 2021 1.034 1.100 1.034 1.100 2,000 +0.07(+6.79%)
May 12, 2021 1.020 1.030 1.020 1.030 2,000 +0.00(+0.00%)
May 11, 2021 1.020 1.030 1.020 1.030 1,000 +0.02(+1.99%)
May 10, 2021 1.000 1.050 1.000 1.010 58,791 +0.01(+0.60%)
May 07, 2021 0.9700 1.004 0.9700 1.004 2,030 +0.00(+0.40%)
May 06, 2021 0.9747 1.000 0.9747 1.000 1,400 -0.01(-0.99%)
May 05, 2021 0.9577 1.010 0.9500 1.010 1,021 +0.05(+5.74%)
May 04, 2021 0.9500 0.9755 0.9446 0.9552 14,428 -0.00(-0.50%)
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.