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

Red Light Holland Corp (OP: TRUFF )

0.0439 +0.0038 (+9.48%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 3, 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 31, 2021 0.3045 0.3045 0.2491 0.2619 328,060 +0.00(+0.31%)
Mar 30, 2021 0.2200 0.2700 0.2200 0.2611 1,183,929 +0.00(+0.50%)
Mar 29, 2021 0.3000 0.3000 0.2500 0.2598 395,686 -0.01(-2.48%)
Mar 26, 2021 0.2600 0.3000 0.2550 0.2664 502,700 +0.01(+2.46%)
Mar 25, 2021 0.3000 0.3000 0.2200 0.2600 679,583 -0.00(-0.61%)
Mar 24, 2021 0.2570 0.2900 0.2500 0.2616 736,665 -0.01(-3.11%)
Mar 23, 2021 0.3400 0.3400 0.2600 0.2700 747,603 -0.03(-10.00%)
Mar 22, 2021 0.3400 0.3400 0.2700 0.3000 511,583 +0.01(+2.74%)
Mar 19, 2021 0.3000 0.3299 0.2850 0.2920 1,098,000 +0.01(+4.29%)
Mar 18, 2021 0.3100 0.3100 0.2775 0.2800 560,656 -0.03(-9.53%)
Mar 17, 2021 0.3097 0.3250 0.2870 0.3095 464,107 +0.01(+3.86%)
Mar 16, 2021 0.2800 0.3200 0.2788 0.2980 726,595 +0.01(+4.56%)
Mar 15, 2021 0.3050 0.3165 0.2800 0.2850 462,536 -0.03(-8.06%)
Mar 12, 2021 0.3000 0.3200 0.2900 0.3100 260,600 +0.01(+1.64%)
Mar 11, 2021 0.3450 0.3450 0.3010 0.3050 582,441 +0.00(+1.57%)
Mar 10, 2021 0.3000 0.3250 0.2850 0.3003 412,010 +0.00(+0.10%)
Mar 09, 2021 0.3000 0.3199 0.2501 0.3000 1,010,091 +0.02(+7.14%)
Mar 08, 2021 0.3208 0.3208 0.2601 0.2800 441,777 -0.02(-7.93%)
Mar 05, 2021 0.2650 0.3200 0.2300 0.3041 1,329,400 +0.05(+20.39%)
Mar 04, 2021 0.2800 0.3100 0.2500 0.2526 2,469,208 -0.05(-16.99%)
Mar 03, 2021 0.3250 0.3300 0.3000 0.3043 1,083,270 -0.02(-6.37%)
Mar 02, 2021 0.3500 0.3686 0.2875 0.3250 1,236,172 -0.03(-8.61%)
Mar 01, 2021 0.3550 0.3819 0.3550 0.3556 664,273 +0.00(+0.17%)
Feb 26, 2021 0.3700 0.4200 0.3400 0.3550 1,482,700 -0.01(-2.74%)
Feb 25, 2021 0.4000 0.4490 0.3650 0.3650 1,357,832 -0.03(-6.41%)
Feb 24, 2021 0.3498 0.4000 0.3450 0.3900 2,213,048 +0.04(+11.46%)
Feb 23, 2021 0.3850 0.3875 0.3400 0.3499 2,090,472 -0.03(-8.90%)
Feb 22, 2021 0.4025 0.4200 0.3750 0.3841 1,639,915 -0.02(-5.39%)
Feb 19, 2021 0.4147 0.4550 0.4000 0.4060 1,066,300 -0.02(-5.58%)
Feb 18, 2021 0.3700 0.4750 0.3700 0.4300 1,688,441 -0.01(-3.11%)
Feb 17, 2021 0.4673 0.4880 0.4000 0.4438 1,668,021 -0.04(-7.54%)
Feb 16, 2021 0.4900 0.5100 0.4550 0.4800 1,496,194 +0.00(+0.38%)
Feb 12, 2021 0.4745 0.4975 0.4501 0.4782 1,008,700 +0.00(+0.78%)
Feb 11, 2021 0.5100 0.5200 0.4500 0.4745 3,934,294 -0.01(-1.56%)
Feb 10, 2021 0.4900 0.5600 0.4404 0.4820 3,381,515 -0.00(-0.62%)
Feb 09, 2021 0.4000 0.4900 0.3900 0.4850 2,488,814 +0.07(+15.48%)
Feb 08, 2021 0.4203 0.4386 0.3900 0.4200 1,285,985 +0.02(+4.58%)
Feb 05, 2021 0.4386 0.4386 0.3750 0.4016 1,431,300 +0.01(+3.53%)
Feb 04, 2021 0.3890 0.4500 0.3750 0.3879 804,976 -0.01(-3.02%)
Feb 03, 2021 0.3750 0.4100 0.3652 0.4000 1,348,847 +0.03(+8.11%)
Feb 02, 2021 0.3794 0.4000 0.3600 0.3700 964,755 -0.01(-1.57%)
Feb 01, 2021 0.3881 0.4500 0.3500 0.3759 867,923 +0.01(+1.48%)
Jan 29, 2021 0.4100 0.4650 0.3700 0.3704 969,800 -0.04(-9.35%)
Jan 28, 2021 0.3307 0.4400 0.3050 0.4086 2,082,382 +0.04(+11.03%)
Jan 27, 2021 0.4500 0.5200 0.3500 0.3680 3,411,220 -0.06(-14.42%)
Jan 26, 2021 0.5197 0.5400 0.3850 0.4300 3,019,501 -0.07(-13.13%)
Jan 25, 2021 0.4454 0.5000 0.4351 0.4950 2,791,252 +0.09(+20.73%)
Jan 22, 2021 0.3790 0.4200 0.3600 0.4100 1,460,800 +0.03(+8.61%)
Jan 21, 2021 0.4000 0.4020 0.3500 0.3775 1,945,210 -0.01(-2.81%)
Jan 20, 2021 0.3635 0.4100 0.3360 0.3884 2,734,048 +0.06(+17.70%)
Jan 19, 2021 0.2900 0.3400 0.2600 0.3300 3,589,776 +0.08(+32.00%)
Jan 15, 2021 0.2376 0.2650 0.2300 0.2500 2,596,400 +0.02(+6.79%)
Jan 14, 2021 0.2187 0.2400 0.2105 0.2341 794,383 +0.01(+6.41%)
Jan 13, 2021 0.2350 0.2425 0.2100 0.2200 1,724,511 -0.01(-4.35%)
Jan 12, 2021 0.2400 0.2418 0.2200 0.2300 394,477 +0.01(+2.77%)
Jan 11, 2021 0.2400 0.2403 0.2111 0.2238 912,290 -0.02(-6.87%)
Jan 08, 2021 0.2578 0.2578 0.2300 0.2403 513,600 -0.00(-1.64%)
Jan 07, 2021 0.2347 0.2750 0.2250 0.2443 1,071,092 +0.01(+5.30%)
Jan 06, 2021 0.2360 0.2700 0.2300 0.2320 2,023,030 -0.00(-0.22%)
Jan 05, 2021 0.2300 0.2642 0.2233 0.2325 752,824 -0.01(-3.12%)
Jan 04, 2021 0.2649 0.2730 0.2400 0.2400 748,205 -0.01(-2.04%)
Dec 31, 2020 0.2450 0.2450 0.2450 836,227 -0.01(-3.16%)
Dec 30, 2020 0.2500 0.2650 0.2400 0.2530 836,227 +0.01(+5.42%)
Dec 29, 2020 0.3000 0.3000 0.2270 0.2400 1,478,002 -0.05(-17.24%)
Dec 28, 2020 0.2500 0.3500 0.2200 0.2900 1,087,299 +0.07(+32.18%)
Dec 24, 2020 0.2279 0.2600 0.2194 0.2194 674,800 -0.00(-1.92%)
Dec 23, 2020 0.2228 0.2500 0.2050 0.2237 2,067,219 +0.02(+11.24%)
Dec 22, 2020 0.2400 0.2685 0.1900 0.2011 1,347,602 -0.03(-12.57%)
Dec 21, 2020 0.3090 0.3090 0.2100 0.2300 2,096,155 -0.04(-16.12%)
Dec 18, 2020 0.2912 0.3200 0.2667 0.2742 906,700 -0.01(-4.26%)
Dec 17, 2020 0.2804 0.3300 0.2700 0.2864 2,095,509 +0.01(+3.51%)
Dec 16, 2020 0.2940 0.3600 0.2500 0.2767 2,517,971 -0.03(-10.80%)
Dec 15, 2020 0.4369 0.5000 0.3098 0.3102 2,668,690 -0.04(-11.07%)
Dec 14, 2020 0.2200 0.3545 0.2164 0.3488 3,500,820 +0.16(+80.73%)
Dec 11, 2020 0.1880 0.2072 0.1687 0.1930 767,800 +0.00(+0.52%)
Dec 10, 2020 0.1860 0.2002 0.1676 0.1920 2,566,952 +0.03(+19.93%)
Dec 09, 2020 0.1408 0.1754 0.1289 0.1601 1,020,818 +0.02(+15.68%)
Dec 08, 2020 0.1005 0.1519 0.0999 0.1384 1,868,315 +0.03(+31.68%)
Dec 07, 2020 0.0897 0.1052 0.0851 0.1051 552,371 +0.02(+22.07%)
Dec 04, 2020 0.0899 0.0934 0.0810 0.0861 118,700 +0.00(+0.70%)
Dec 03, 2020 0.0775 0.0874 0.0700 0.0855 63,966 +0.01(+10.61%)
Dec 02, 2020 0.0812 0.0850 0.0734 0.0773 451,339 +0.00(+0.00%)
Dec 01, 2020 0.0907 0.0910 0.0771 0.0773 308,226 -0.01(-14.68%)
Nov 30, 2020 0.0986 0.1024 0.0868 0.0906 472,030 -0.01(-9.22%)
Nov 27, 2020 0.0960 0.1003 0.0924 0.0998 353,400 +0.02(+29.44%)
Nov 25, 2020 0.0770 0.0779 0.0692 0.0771 279,300 +0.00(+6.79%)
Nov 24, 2020 0.0662 0.0807 0.0647 0.0722 988,788 +0.01(+20.33%)
Nov 23, 2020 0.0612 0.0651 0.0538 0.0600 70,590 -0.00(-1.80%)
Nov 20, 2020 0.0614 0.0632 0.0608 0.0611 43,500 +0.00(+2.86%)
Nov 19, 2020 0.0524 0.0623 0.0524 0.0594 34,400 -0.01(-8.19%)
Nov 18, 2020 0.0647 0.0651 0.0574 0.0647 29,150 -0.00(-0.46%)
Nov 17, 2020 0.0592 0.0650 0.0573 0.0650 183,900 +0.01(+9.80%)
Nov 16, 2020 0.0573 0.0641 0.0572 0.0592 37,317 +0.00(+3.86%)
Nov 13, 2020 0.0533 0.0605 0.0533 0.0570 27,000 -0.00(-3.39%)
Nov 12, 2020 0.0611 0.0649 0.0590 0.0590 104,807 -0.01(-8.81%)
Nov 11, 2020 0.0574 0.0647 0.0574 0.0647 63,867 +0.00(+7.83%)
Nov 10, 2020 0.0576 0.0612 0.0575 0.0600 97,098 +0.01(+19.05%)
Nov 09, 2020 0.0510 0.0538 0.0504 0.0504 19,990 -0.00(-5.97%)
Nov 06, 2020 0.0536 0.0536 0.0536 0.0536 2,100 -0.00(-4.80%)
Nov 02, 2020 0.0563 0.0563 0.0563 0 -0.00(-0.35%)
Oct 30, 2020 0.0550 0.0565 0.0550 0.0565 182,100 +0.00(+0.89%)
Oct 29, 2020 0.0553 0.0591 0.0550 0.0560 110,517 +0.00(+1.82%)
Oct 28, 2020 0.0564 0.0564 0.0546 0.0550 73,100 -0.00(-8.33%)
Oct 27, 2020 0.0600 0.0600 0.0600 2,724 +0.00(+0.00%)
Oct 26, 2020 0.0572 0.0700 0.0572 0.0600 59,677 +0.00(+7.33%)
Oct 23, 2020 0.0559 0.0559 0.0559 0.0559 18,000 -0.00(-0.18%)
Oct 22, 2020 0.0560 0.0560 0.0560 10,525 +0.00(+0.00%)
Oct 21, 2020 0.0721 0.0721 0.0560 0.0560 16,100 -0.01(-19.77%)
Oct 20, 2020 0.0700 0.0735 0.0678 0.0698 74,831 +0.00(+2.05%)
Oct 19, 2020 0.0681 0.0732 0.0665 0.0684 153,445 +0.02(+36.80%)
Oct 16, 2020 0.0500 0.0500 0.0500 10,300 +0.00(+0.00%)
Oct 15, 2020 0.0662 0.0710 0.0500 0.0500 8,400 -0.02(-27.11%)
Oct 14, 2020 0.0687 0.0687 0.0686 0.0686 4,000 +0.00(+0.29%)
Oct 13, 2020 0.0721 0.0734 0.0684 0.0684 13,089 -0.00(-4.34%)
Oct 09, 2020 0.0715 0.0715 0.0715 0 +0.00(+4.69%)
Oct 08, 2020 0.0683 0.0683 0.0683 0.0683 3,000 +0.00(+5.40%)
Oct 07, 2020 0.0648 0.0648 0.0648 5 +0.00(+0.00%)
Oct 06, 2020 0.0648 0.0648 0.0648 0.0648 8,000 -0.01(-7.43%)
Oct 05, 2020 0.0698 0.0700 0.0698 0.0700 49,166 +0.00(+3.24%)
Oct 02, 2020 0.0678 0.0678 0.0678 0.0678 5,000 -0.00(-3.97%)
Sep 30, 2020 0.0706 0.0706 0.0706 0 -0.01(-10.41%)
Sep 29, 2020 0.0778 0.0788 0.0778 0.0788 6,650 -0.00(-1.50%)
Sep 28, 2020 0.0850 0.0880 0.0800 0.0800 257,750 +0.00(+0.63%)
Sep 25, 2020 0.0749 0.0800 0.0749 0.0795 53,800 +0.00(+4.88%)
Sep 24, 2020 0.0786 0.0800 0.0758 0.0758 7,100 -0.00(-3.19%)
Sep 23, 2020 0.0845 0.0845 0.0783 0.0783 359,364 +0.01(+12.50%)
Sep 22, 2020 0.0572 0.0696 0.0572 0.0696 174,000 +0.01(+26.55%)
Sep 16, 2020 0.0550 0.0550 0.0550 0 +0.00(+8.27%)
Sep 15, 2020 0.0539 0.0539 0.0508 0.0508 20,000 -0.01(-16.31%)
Sep 14, 2020 0.0607 0.0607 0.0607 0.0607 4,000 +0.01(+13.67%)
Sep 11, 2020 0.0534 0.0534 0.0534 0.0534 10,000 -0.00(-7.13%)
Sep 10, 2020 0.0575 0.0575 0.0575 0.0575 10,000 +0.00(+0.00%)
Sep 09, 2020 0.0575 0.0575 0.0575 0.0575 862 +0.00(+1.59%)
Sep 08, 2020 0.0557 0.0566 0.0557 0.0566 15,600 -0.00(-1.57%)
Sep 04, 2020 0.0570 0.0575 0.0570 0.0575 15,000 +0.00(+0.70%)
Sep 03, 2020 0.0608 0.0608 0.0499 0.0571 22,000 +0.01(+17.49%)
Sep 02, 2020 0.0486 0.0486 0.0486 0.0486 43,100 -0.01(-12.59%)
Sep 01, 2020 0.0556 0.0556 0.0556 0.0556 11,000 -0.00(-6.55%)
Aug 31, 2020 0.0595 0.0595 0.0595 0.0595 814 +0.00(+4.39%)
Aug 28, 2020 0.0467 0.0572 0.0467 0.0570 18,500 -0.00(-0.18%)
Aug 27, 2020 0.0571 0.0571 0.0571 0.0571 1,200 -0.00(-3.38%)
Aug 26, 2020 0.0591 0.0591 0.0591 0.0591 3,300 -0.00(-2.48%)
Aug 25, 2020 0.0606 0.0606 0.0606 0.0606 2,500 -0.00(-5.75%)
Aug 24, 2020 0.0643 0.0643 0.0643 0.0643 100 +0.00(+0.31%)
Aug 21, 2020 0.0598 0.0641 0.0598 0.0641 1,600 -0.00(-0.62%)
Aug 20, 2020 0.0650 0.0650 0.0645 0.0645 15,525 +0.00(+5.74%)
Aug 19, 2020 0.0649 0.0649 0.0570 0.0610 29,460 -0.00(-3.63%)
Aug 18, 2020 0.0587 0.0633 0.0587 0.0633 700 +0.01(+26.60%)
Aug 11, 2020 0.0500 0.0500 0.0500 0 -0.00(-5.12%)
Aug 04, 2020 0.0527 0.0527 0.0527 0 +0.00(+0.00%)
Jul 28, 2020 0.0527 0.0527 0.0527 0 -0.01(-17.40%)
Jul 27, 2020 0.0656 0.0656 0.0638 0.0638 54,000 -0.00(-4.63%)
Jul 24, 2020 0.0636 0.0669 0.0636 0.0669 13,000 +0.00(+3.40%)
Jul 23, 2020 0.0660 0.0660 0.0647 0.0647 19,400 +0.01(+8.74%)
Jul 21, 2020 0.0595 0.0595 0.0595 0 -0.00(-5.25%)
Jul 20, 2020 0.0628 0.0628 0.0628 0.0628 1,750 -0.01(-8.05%)
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.