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

Novamind Inc (OP: NVMDF )

0.2700 UNCHANGED
Last Price Updated: 3:36 PM EDT, Jun 13, 2022 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 (%)
Jun 13, 2022 0.2700 0 +0.07(+35.00%)
Jun 10, 2022 0.2025 0.2030 0.1927 0.2000 12,890 -0.05(-20.29%)
Jun 09, 2022 0.2380 0.2791 0.2380 0.2509 14,350 +0.04(+17.24%)
Jun 07, 2022 0.2140 0 -0.02(-7.12%)
Jun 06, 2022 0.2304 0.2304 0.2304 0.2304 1,080 +0.00(+0.00%)
Jun 03, 2022 0.2351 0.2460 0.2287 0.2304 35,069 -0.04(-13.87%)
Jun 02, 2022 0.2306 0.2675 0.2174 0.2675 35,290 +0.05(+22.09%)
Jun 01, 2022 0.2201 0.2201 0.2191 0.2191 510 -0.01(-4.70%)
May 31, 2022 0.2299 0.2299 0.2200 0.2299 5,272 +0.02(+10.05%)
May 27, 2022 0.2058 0.2089 0.2000 0.2089 7,000 +0.01(+5.35%)
May 26, 2022 0.2064 0.2114 0.1983 0.1983 8,100 -0.02(-9.53%)
May 25, 2022 0.2188 0.2256 0.2188 0.2192 5,290 +0.01(+4.03%)
May 24, 2022 0.2107 0.2300 0.2107 0.2107 710 -0.00(-0.14%)
May 23, 2022 0.2500 0.2500 0.1719 0.2110 27,298 -0.02(-8.50%)
May 20, 2022 0.2154 0.2316 0.2154 0.2306 15,798 +0.01(+2.49%)
May 19, 2022 0.2279 0.2279 0.2250 0.2250 3,200 -0.00(-1.79%)
May 18, 2022 0.2373 0.2400 0.2291 0.2291 7,563 -0.01(-5.76%)
May 17, 2022 0.2508 0.2508 0.1518 0.2431 13,460 +0.02(+9.01%)
May 16, 2022 0.2323 0.2323 0.2186 0.2230 3,660 -0.01(-2.71%)
May 13, 2022 0.1600 0.2292 0.1600 0.2292 120,707 +0.01(+4.47%)
May 12, 2022 0.2194 0.2194 0.1695 0.2194 48,602 +0.01(+2.67%)
May 11, 2022 0.1634 0.2170 0.1634 0.2137 5,200 +0.02(+12.36%)
May 10, 2022 0.2270 0.2310 0.1902 0.1902 1,075 -0.04(-17.30%)
May 09, 2022 0.2380 0.2448 0.2000 0.2300 15,730 -0.03(-11.71%)
May 06, 2022 0.2615 0.2615 0.2605 0.2605 7,460 +0.00(+0.19%)
May 05, 2022 0.2730 0.2730 0.2600 0.2600 28,572 +0.01(+3.30%)
May 04, 2022 0.2450 0.2517 0.2377 0.2517 6,650 +0.01(+4.87%)
May 03, 2022 0.2400 0.2400 0.2400 0.2400 7,100 -0.00(-1.11%)
May 02, 2022 0.2413 0.2489 0.2413 0.2427 400 +0.03(+13.52%)
Apr 29, 2022 0.2136 0.2903 0.2136 0.2138 41,843 -0.07(-23.81%)
Apr 28, 2022 0.2959 0.2959 0.2639 0.2806 81,500 +0.03(+13.74%)
Apr 27, 2022 0.2450 0.2691 0.2442 0.2467 28,897 -0.04(-13.44%)
Apr 26, 2022 0.2909 0.2909 0.2850 0.2850 9,010 -0.01(-2.46%)
Apr 25, 2022 0.2848 0.2922 0.2808 0.2922 6,621 +0.00(+0.21%)
Apr 22, 2022 0.2900 0.2916 0.2875 0.2916 19,962 -0.01(-1.98%)
Apr 21, 2022 0.3042 0.3137 0.2975 0.2975 6,155 -0.01(-2.52%)
Apr 20, 2022 0.3149 0.3149 0.2898 0.3052 33,400 +0.00(+0.39%)
Apr 19, 2022 0.3200 0.3200 0.2838 0.3040 26,760 +0.00(+1.33%)
Apr 18, 2022 0.3017 0.3149 0.2900 0.3000 65,110 +0.01(+3.45%)
Apr 14, 2022 0.2975 0.2975 0.2770 0.2900 53,690 -0.00(-0.31%)
Apr 13, 2022 0.3850 0.3850 0.2900 0.2909 32,174 +0.00(+0.28%)
Apr 12, 2022 0.2400 0.3500 0.2400 0.2901 146,623 +0.07(+30.38%)
Apr 08, 2022 0.2225 0 +0.05(+27.22%)
Apr 07, 2022 0.2300 0.2400 0.1749 0.1749 54,627 -0.05(-23.12%)
Apr 06, 2022 0.2208 0.2333 0.1835 0.2275 75,490 -0.00(-1.09%)
Apr 05, 2022 0.3041 0.3041 0.2300 0.2300 9,900 -0.00(-0.95%)
Apr 04, 2022 0.2500 0.2700 0.2100 0.2322 42,591 -0.01(-4.95%)
Apr 01, 2022 0.2676 0.2676 0.2443 0.2443 2,302 -0.01(-3.40%)
Mar 31, 2022 0.2441 0.2529 0.1772 0.2529 74,371 +0.01(+5.38%)
Mar 30, 2022 0.2492 0.2704 0.2325 0.2400 10,954 +0.00(+0.00%)
Mar 29, 2022 0.2570 0.2570 0.2400 0.2400 21,500 -0.02(-6.61%)
Mar 28, 2022 0.2626 0.2797 0.2392 0.2570 43,565 +0.01(+4.68%)
Mar 25, 2022 0.2894 0.2895 0.2455 0.2455 8,622 -0.02(-9.07%)
Mar 24, 2022 0.2617 0.2969 0.2378 0.2700 25,960 +0.00(+0.00%)
Mar 23, 2022 0.3232 0.3232 0.2621 0.2700 27,836 -0.01(-5.13%)
Mar 22, 2022 0.3121 0.3196 0.2846 0.2846 25,636 -0.05(-14.89%)
Mar 21, 2022 0.2813 0.3809 0.2813 0.3344 41,769 +0.08(+33.76%)
Mar 18, 2022 0.2654 0.2849 0.2436 0.2500 31,353 -0.00(-1.19%)
Mar 17, 2022 0.2400 0.2933 0.2400 0.2530 57,957 +0.01(+3.69%)
Mar 16, 2022 0.1943 0.2600 0.1943 0.2440 70,206 +0.04(+18.91%)
Mar 15, 2022 0.2145 0.2390 0.2000 0.2052 87,030 +0.04(+22.95%)
Mar 14, 2022 0.1865 0.1890 0.1336 0.1669 7,009 -0.00(-2.28%)
Mar 11, 2022 0.1530 0.2164 0.1500 0.1708 15,788 +0.01(+6.55%)
Mar 10, 2022 0.1500 0.1603 0.1500 0.1603 15,290 +0.00(+1.78%)
Mar 09, 2022 0.1492 0.1575 0.1397 0.1575 14,056 +0.00(+2.27%)
Mar 08, 2022 0.1696 0.1696 0.1434 0.1540 10,660 -0.01(-7.45%)
Mar 07, 2022 0.1897 0.1897 0.1600 0.1664 13,200 -0.00(-2.12%)
Mar 04, 2022 0.1836 0.1870 0.1615 0.1700 5,470 -0.02(-8.55%)
Mar 03, 2022 0.2000 0.2000 0.1859 0.1859 34,875 -0.01(-7.05%)
Mar 01, 2022 0.2000 140 +0.00(+0.00%)
Feb 28, 2022 0.2100 0.2100 0.2000 0.2000 62,100 -0.01(-4.72%)
Feb 25, 2022 0.2018 0.2099 0.2050 0.2099 20,060 +0.00(+1.89%)
Feb 24, 2022 0.2124 0.2124 0.2060 0.2060 2,731 -0.02(-9.93%)
Feb 23, 2022 0.2287 0.2287 0.2287 0.2287 639 +0.01(+3.11%)
Feb 22, 2022 0.2160 0.2221 0.2160 0.2218 3,110 +0.00(+1.46%)
Feb 18, 2022 0.2186 0 -0.02(-7.49%)
Feb 17, 2022 0.6000 0.6000 0.2363 0.2363 3,700 -0.00(-1.54%)
Feb 16, 2022 0.2344 0.2400 0.2344 0.2400 43,635 +0.00(+1.57%)
Feb 14, 2022 0.2363 11 +0.00(+0.04%)
Feb 11, 2022 0.2243 0.2375 0.2178 0.2362 58,865 +0.01(+3.42%)
Feb 10, 2022 0.2360 0.2425 0.2284 0.2284 16,375 -0.01(-5.07%)
Feb 09, 2022 0.2400 0.2465 0.2300 0.2406 22,015 -0.00(-1.35%)
Feb 08, 2022 0.2466 0.2575 0.2439 0.2439 5,253 +0.01(+4.10%)
Feb 07, 2022 0.2397 0.2532 0.2343 0.2343 16,600 +0.01(+4.55%)
Feb 04, 2022 0.2067 0.2322 0.2067 0.2241 29,186 +0.01(+4.18%)
Feb 03, 2022 0.2215 0.2151 0.2151 1,000 -0.01(-5.49%)
Feb 02, 2022 0.2070 0.2277 0.2070 0.2276 8,720 -0.00(-2.02%)
Feb 01, 2022 0.2515 0.2515 0.2323 0.2323 67,260 -0.01(-5.18%)
Jan 31, 2022 0.2372 0.2576 0.2372 0.2450 35,310 -0.02(-5.77%)
Jan 28, 2022 0.2025 0.2607 0.2025 0.2600 34,978 +0.01(+4.00%)
Jan 27, 2022 0.2945 0.2974 0.2500 0.2500 23,788 -0.03(-10.14%)
Jan 26, 2022 0.3093 0.3100 0.2782 0.2782 30,534 -0.01(-3.64%)
Jan 25, 2022 0.3140 0.3338 0.2887 0.2887 12,204 -0.02(-7.68%)
Jan 24, 2022 0.3600 0.3746 0.3000 0.3127 79,510 -0.10(-23.34%)
Jan 21, 2022 0.3949 0.4079 0.3914 0.4079 10,122 -0.00(-1.00%)
Jan 20, 2022 0.4250 0.4250 0.4094 0.4120 16,925 -0.02(-4.30%)
Jan 19, 2022 0.3952 0.4305 0.3952 0.4305 2,542 +0.03(+8.00%)
Jan 18, 2022 0.4008 0.4037 0.3000 0.3986 4,181 +0.02(+4.51%)
Jan 14, 2022 0.3814 0 -0.02(-5.50%)
Jan 13, 2022 0.4200 0.4200 0.4003 0.4036 10,904 -0.01(-3.28%)
Jan 12, 2022 0.4038 0.4173 0.4038 0.4173 6,250 +0.02(+5.49%)
Jan 11, 2022 0.4112 0.4112 0.3956 0.3956 22,153 -0.04(-9.64%)
Jan 10, 2022 0.4378 0.4378 0.4378 0.4378 3,000 +0.01(+1.20%)
Jan 07, 2022 0.4300 0.4327 0.4300 0.4326 10,950 +0.01(+1.38%)
Jan 06, 2022 0.4961 0.4961 0.4267 0.4267 12,310 -0.01(-2.00%)
Jan 05, 2022 0.3999 0.4354 0.3999 0.4354 9,540 +0.04(+8.85%)
Jan 04, 2022 0.4320 0.4405 0.3818 0.4000 5,801 -0.12(-23.08%)
Jan 03, 2022 0.4170 0.5500 0.3410 0.5200 8,989 +0.10(+24.25%)
Dec 31, 2021 0.4130 0.4267 0.4024 0.4185 4,169 -0.02(-4.50%)
Dec 30, 2021 0.4202 0.4382 0.4091 0.4382 21,434 +0.01(+1.76%)
Dec 29, 2021 0.3958 0.4306 0.3665 0.4306 27,474 -0.07(-13.88%)
Dec 28, 2021 0.4446 0.5000 0.4250 0.5000 6,688 +0.06(+13.64%)
Dec 27, 2021 0.4446 0.5000 0.4196 0.4400 1,166 +0.07(+19.79%)
Dec 23, 2021 0.3566 0.3907 0.3566 0.3673 15,044 +0.01(+2.57%)
Dec 22, 2021 0.3500 0.3746 0.3403 0.3581 23,260 +0.00(+1.16%)
Dec 21, 2021 0.3730 0.3762 0.3468 0.3540 25,591 -0.03(-6.82%)
Dec 20, 2021 0.3743 0.3799 0.3684 0.3799 4,251 -0.02(-5.66%)
Dec 17, 2021 0.4027 0.4027 0.4027 0.4027 3,620 -0.01(-2.45%)
Dec 16, 2021 0.3950 0.4128 0.3950 0.4128 805 +0.00(+0.44%)
Dec 15, 2021 0.3500 0.4217 0.3500 0.4110 54,850 +0.05(+13.95%)
Dec 14, 2021 0.4261 0.4300 0.3600 0.3607 2,900 -0.08(-18.60%)
Dec 13, 2021 0.4534 0.4881 0.4306 0.4431 9,107 -0.01(-1.14%)
Dec 10, 2021 0.4425 0.4938 0.4425 0.4482 3,719 -0.02(-3.76%)
Dec 09, 2021 0.5500 0.5500 0.4100 0.4657 18,083 +0.06(+15.47%)
Dec 08, 2021 0.4057 0.4123 0.3970 0.4033 21,873 +0.01(+1.38%)
Dec 07, 2021 0.4001 0.4035 0.3960 0.3978 9,450 +0.02(+6.34%)
Dec 06, 2021 0.3885 0.4202 0.3598 0.3741 35,029 -0.01(-3.78%)
Dec 03, 2021 0.4193 0.4214 0.3888 0.3888 73,537 -0.03(-7.03%)
Dec 02, 2021 0.4321 0.4365 0.4009 0.4182 27,657 -0.03(-7.35%)
Dec 01, 2021 0.4578 0.4599 0.4495 0.4514 7,112 +0.00(+0.31%)
Nov 30, 2021 0.4800 0.4996 0.4500 0.4500 103,336 -0.01(-1.16%)
Nov 29, 2021 0.4284 0.5027 0.4284 0.4553 50,591 -0.05(-10.20%)
Nov 26, 2021 0.5070 0.5070 0.5070 0.5070 2,030 +0.01(+1.40%)
Nov 24, 2021 0.4921 0.5260 0.4913 0.5000 56,825 -0.02(-2.97%)
Nov 23, 2021 0.5388 0.5439 0.5005 0.5153 37,333 -0.03(-5.19%)
Nov 22, 2021 0.5638 0.5638 0.5350 0.5435 12,142 -0.00(-0.62%)
Nov 19, 2021 0.5474 0.5524 0.5366 0.5469 54,100 +0.02(+4.31%)
Nov 18, 2021 0.5094 0.5243 0.5243 0.5243 27,944 +0.01(+2.40%)
Nov 17, 2021 0.5677 0.5677 0.5100 0.5120 19,353 -0.04(-7.65%)
Nov 16, 2021 0.5499 0.5589 0.5326 0.5544 21,317 +0.01(+1.72%)
Nov 15, 2021 0.7060 0.7060 0.5200 0.5450 26,012 -0.01(-2.35%)
Nov 12, 2021 0.5730 0.5730 0.5400 0.5581 35,420 +0.01(+1.68%)
Nov 11, 2021 0.5960 0.5990 0.5143 0.5489 81,951 -0.05(-7.90%)
Nov 10, 2021 0.6017 0.5960 0.5960 21,032 +0.04(+7.91%)
Nov 09, 2021 0.6507 0.6507 0.5523 0.5523 30,589 -0.08(-12.58%)
Nov 08, 2021 0.8000 0.8000 0.6318 0.6318 62,245 -0.04(-6.40%)
Nov 05, 2021 0.6800 0.7000 0.6750 0.6750 17,607 -0.03(-4.16%)
Nov 04, 2021 0.7514 0.8000 0.6610 0.7043 3,603 +0.04(+6.57%)
Nov 03, 2021 0.6706 0.6844 0.6609 0.6609 12,373 -0.01(-2.00%)
Nov 02, 2021 0.6727 0.6868 0.6698 0.6744 26,178 +0.01(+1.61%)
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.