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

Khiron Life Sciences Corp (OP: KHRNF )

0.0090 UNCHANGED
Last Price Updated: 2:13 PM EST, Feb 15, 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 (%)
Sep 30, 2021 0.2070 0.2242 0.2070 0.2199 142,106 +0.00(+0.59%)
Sep 29, 2021 0.2300 0.2300 0.2163 0.2186 156,664 -0.01(-2.84%)
Sep 28, 2021 0.2330 0.2340 0.2206 0.2250 134,708 -0.00(-1.70%)
Sep 27, 2021 0.2230 0.2375 0.2182 0.2289 97,025 +0.01(+3.11%)
Sep 24, 2021 0.2323 0.2395 0.2201 0.2220 210,153 -0.00(-1.77%)
Sep 23, 2021 0.2242 0.2340 0.2203 0.2260 165,303 +0.00(+0.00%)
Sep 22, 2021 0.2415 0.2415 0.2200 0.2260 154,822 +0.01(+2.73%)
Sep 21, 2021 0.2308 0.2308 0.2200 0.2200 80,095 -0.00(-0.90%)
Sep 20, 2021 0.2200 0.2238 0.1980 0.2220 314,599 -0.00(-1.42%)
Sep 17, 2021 0.2200 0.2262 0.2191 0.2252 158,226 -0.00(-1.14%)
Sep 16, 2021 0.2088 0.2296 0.2088 0.2278 47,312 +0.00(+0.57%)
Sep 15, 2021 0.2275 0.2299 0.2190 0.2265 48,391 +0.00(+0.13%)
Sep 14, 2021 0.2450 0.2450 0.2203 0.2262 135,767 -0.00(-1.52%)
Sep 13, 2021 0.2357 0.2373 0.2357 0.2297 108,254 -0.00(-1.67%)
Sep 10, 2021 0.2420 0.2420 0.2250 0.2336 149,588 -0.00(-0.04%)
Sep 09, 2021 0.2205 0.2457 0.2205 0.2337 820,552 +0.01(+3.96%)
Sep 08, 2021 0.2120 0.2258 0.2120 0.2248 610,478 +0.01(+3.12%)
Sep 07, 2021 0.2155 0.2279 0.2136 0.2180 524,811 -0.01(-4.39%)
Sep 03, 2021 0.2375 0.2375 0.2227 0.2280 355,817 -0.00(-1.13%)
Sep 02, 2021 0.2313 0.2345 0.2218 0.2306 150,515 -0.00(-0.30%)
Sep 01, 2021 0.2348 0.2348 0.2253 0.2313 120,723 +0.00(+0.57%)
Aug 31, 2021 0.2217 0.2344 0.2195 0.2300 275,745 +0.00(+1.46%)
Aug 30, 2021 0.2375 0.2375 0.2215 0.2267 266,279 -0.00(-1.05%)
Aug 27, 2021 0.2301 0.2309 0.2235 0.2291 160,505 +0.00(+1.82%)
Aug 26, 2021 0.2300 0.2410 0.2210 0.2250 223,259 -0.01(-2.17%)
Aug 25, 2021 0.2304 0.2340 0.2145 0.2300 303,107 -0.00(-0.17%)
Aug 24, 2021 0.2350 0.2500 0.2261 0.2304 379,820 -0.02(-7.25%)
Aug 23, 2021 0.2659 0.2659 0.2339 0.2484 482,791 -0.00(-0.60%)
Aug 20, 2021 0.2320 0.2581 0.2320 0.2499 216,232 +0.00(+1.96%)
Aug 19, 2021 0.2290 0.2581 0.2190 0.2451 515,495 +0.01(+3.59%)
Aug 18, 2021 0.2525 0.2525 0.2366 0.2366 144,585 -0.01(-4.67%)
Aug 17, 2021 0.2357 0.2482 0.2210 0.2482 293,132 +0.01(+5.30%)
Aug 16, 2021 0.2288 0.2396 0.2252 0.2357 271,221 +0.01(+3.29%)
Aug 13, 2021 0.2320 0.2330 0.2231 0.2282 206,608 -0.00(-1.81%)
Aug 12, 2021 0.2293 0.2361 0.2251 0.2324 168,765 +0.00(+1.66%)
Aug 11, 2021 0.2261 0.2301 0.2230 0.2286 150,152 +0.00(+2.01%)
Aug 10, 2021 0.2260 0.2324 0.2230 0.2241 80,702 -0.00(-0.84%)
Aug 09, 2021 0.2316 0.2417 0.2238 0.2260 205,888 -0.01(-2.38%)
Aug 06, 2021 0.2297 0.2430 0.2297 0.2315 219,754 -0.01(-2.32%)
Aug 05, 2021 0.2342 0.2540 0.2273 0.2370 169,259 -0.00(-0.04%)
Aug 04, 2021 0.2610 0.2610 0.2300 0.2371 207,416 -0.01(-5.80%)
Aug 03, 2021 0.2600 0.2600 0.2425 0.2517 195,508 +0.00(+0.72%)
Aug 02, 2021 0.2475 0.2637 0.2300 0.2499 193,848 +0.01(+2.38%)
Jul 30, 2021 0.2340 0.2800 0.2340 0.2441 141,704 -0.01(-3.25%)
Jul 29, 2021 0.2500 0.2658 0.2500 0.2523 262,853 -0.00(-1.21%)
Jul 28, 2021 0.2294 0.2554 0.2181 0.2554 412,949 +0.02(+9.19%)
Jul 27, 2021 0.2547 0.2690 0.2288 0.2339 176,509 -0.02(-6.44%)
Jul 26, 2021 0.2310 0.2517 0.2284 0.2500 320,336 +0.02(+10.23%)
Jul 23, 2021 0.2160 0.2353 0.2160 0.2268 341,113 -0.00(-1.90%)
Jul 22, 2021 0.2313 0.2333 0.2229 0.2312 263,372 -0.00(-0.13%)
Jul 21, 2021 0.2249 0.2420 0.2245 0.2315 536,619 +0.01(+2.93%)
Jul 20, 2021 0.2110 0.2463 0.2110 0.2249 713,095 +0.00(+1.81%)
Jul 19, 2021 0.2299 0.2299 0.2063 0.2209 762,088 -0.01(-3.87%)
Jul 16, 2021 0.2545 0.2594 0.2258 0.2298 916,981 -0.02(-8.19%)
Jul 15, 2021 0.2443 0.2516 0.2358 0.2503 477,164 +0.00(+0.68%)
Jul 14, 2021 0.2725 0.2725 0.2486 0.2486 645,610 -0.01(-2.93%)
Jul 13, 2021 0.2650 0.2733 0.2496 0.2561 845,848 -0.01(-3.36%)
Jul 12, 2021 0.2712 0.2802 0.2614 0.2650 1,263,042 -0.01(-3.64%)
Jul 09, 2021 0.2790 0.3080 0.2710 0.2750 1,036,511 -0.01(-3.13%)
Jul 08, 2021 0.3090 0.3150 0.2818 0.2839 825,512 -0.03(-10.19%)
Jul 07, 2021 0.3125 0.3313 0.3111 0.3161 603,606 -0.01(-1.89%)
Jul 06, 2021 0.3500 0.3580 0.3080 0.3222 1,442,664 -0.06(-15.96%)
Jul 02, 2021 0.3674 0.3900 0.3674 0.3834 419,865 +0.02(+5.45%)
Jul 01, 2021 0.3734 0.3982 0.3500 0.3636 127,209 +0.01(+2.71%)
Jun 30, 2021 0.3450 0.3715 0.3450 0.3540 227,769 -0.01(-3.80%)
Jun 29, 2021 0.4011 0.4043 0.3658 0.3680 315,412 -0.00(-0.81%)
Jun 28, 2021 0.3420 0.3783 0.3420 0.3710 428,397 +0.03(+7.44%)
Jun 25, 2021 0.3526 0.3546 0.3439 0.3453 120,430 -0.00(-0.46%)
Jun 24, 2021 0.3414 0.3541 0.3409 0.3469 122,669 -0.00(-0.86%)
Jun 23, 2021 0.3200 0.3541 0.3200 0.3499 401,985 +0.01(+3.00%)
Jun 22, 2021 0.3300 0.3414 0.3300 0.3397 265,020 +0.00(+0.30%)
Jun 21, 2021 0.3473 0.3473 0.3176 0.3387 156,038 +0.00(+0.89%)
Jun 18, 2021 0.3556 0.3556 0.3303 0.3357 385,581 -0.02(-4.41%)
Jun 17, 2021 0.3600 0.3600 0.3500 0.3512 174,256 -0.01(-2.44%)
Jun 16, 2021 0.3698 0.3701 0.3545 0.3600 135,295 -0.01(-2.39%)
Jun 15, 2021 0.3940 0.3940 0.3647 0.3688 286,966 -0.01(-1.55%)
Jun 14, 2021 0.3864 0.3947 0.3695 0.3746 197,339 -0.01(-2.22%)
Jun 11, 2021 0.3939 0.3972 0.3731 0.3831 141,092 -0.00(-0.78%)
Jun 10, 2021 0.4220 0.4220 0.3754 0.3861 166,344 -0.01(-2.75%)
Jun 09, 2021 0.3898 0.4051 0.3881 0.3970 125,784 +0.01(+2.50%)
Jun 08, 2021 0.3950 0.4075 0.3600 0.3873 233,734 -0.00(-0.56%)
Jun 07, 2021 0.3685 0.3920 0.3685 0.3895 109,135 +0.01(+1.72%)
Jun 04, 2021 0.3803 0.4140 0.3713 0.3829 137,776 +0.00(+0.63%)
Jun 03, 2021 0.3985 0.3994 0.3674 0.3805 176,039 -0.01(-2.26%)
Jun 02, 2021 0.3800 0.4003 0.3701 0.3893 236,357 +0.02(+4.34%)
Jun 01, 2021 0.3795 0.4035 0.3566 0.3731 363,717 -0.01(-3.57%)
May 28, 2021 0.3900 0.4200 0.3721 0.3869 354,511 -0.01(-1.83%)
May 27, 2021 0.3910 0.4107 0.3910 0.3941 260,894 -0.01(-1.89%)
May 26, 2021 0.4100 0.4260 0.4001 0.4017 132,928 -0.01(-2.02%)
May 25, 2021 0.4240 0.4240 0.3850 0.4100 115,065 -0.01(-1.35%)
May 24, 2021 0.3850 0.4257 0.3850 0.4156 186,755 +0.02(+5.54%)
May 21, 2021 0.4086 0.4180 0.3893 0.3938 140,036 -0.00(-0.93%)
May 20, 2021 0.4100 0.4100 0.3900 0.3975 100,718 +0.01(+1.84%)
May 19, 2021 0.3900 0.4007 0.3783 0.3903 177,288 +0.00(+0.08%)
May 18, 2021 0.3957 0.4013 0.3808 0.3900 107,099 -0.01(-1.44%)
May 17, 2021 0.3971 0.4026 0.3800 0.3957 124,194 +0.00(+0.05%)
May 14, 2021 0.3875 0.4000 0.3800 0.3955 270,273 +0.02(+5.89%)
May 13, 2021 0.3561 0.4060 0.3501 0.3735 383,992 +0.00(+0.57%)
May 12, 2021 0.3690 0.4128 0.3604 0.3714 364,338 -0.02(-3.93%)
May 11, 2021 0.3800 0.3897 0.3681 0.3866 355,117 +0.01(+2.33%)
May 10, 2021 0.4100 0.4223 0.3700 0.3778 648,169 -0.03(-7.83%)
May 07, 2021 0.3955 0.4451 0.3870 0.4099 712,616 -0.00(-0.22%)
May 06, 2021 0.4548 0.4650 0.4101 0.4108 236,350 -0.02(-5.61%)
May 05, 2021 0.4300 0.4486 0.4200 0.4352 190,521 +0.01(+1.21%)
May 04, 2021 0.4800 0.4800 0.4209 0.4300 388,783 -0.01(-2.03%)
May 03, 2021 0.4600 0.4725 0.4308 0.4389 974,046 -0.02(-3.83%)
Apr 30, 2021 0.4200 0.4564 0.3900 0.4564 707,900 +0.04(+9.66%)
Apr 29, 2021 0.4083 0.4318 0.3990 0.4162 223,678 +0.01(+2.36%)
Apr 28, 2021 0.4100 0.4200 0.3966 0.4066 241,534 +0.01(+1.40%)
Apr 27, 2021 0.4300 0.4390 0.4000 0.4010 140,120 -0.02(-4.57%)
Apr 26, 2021 0.3912 0.4369 0.3841 0.4202 142,040 +0.02(+4.81%)
Apr 23, 2021 0.3800 0.4016 0.3800 0.4009 101,500 +0.01(+3.40%)
Apr 22, 2021 0.4050 0.4165 0.3800 0.3877 159,820 -0.02(-5.12%)
Apr 21, 2021 0.3785 0.4086 0.3764 0.4086 310,416 +0.03(+8.38%)
Apr 20, 2021 0.3855 0.4289 0.3720 0.3770 411,080 -0.04(-9.24%)
Apr 19, 2021 0.4200 0.4236 0.4000 0.4154 207,478 +0.02(+3.85%)
Apr 16, 2021 0.4140 0.4200 0.4000 0.4000 224,800 -0.01(-3.38%)
Apr 15, 2021 0.4125 0.4396 0.4000 0.4140 299,554 -0.01(-2.84%)
Apr 14, 2021 0.4327 0.4483 0.4253 0.4261 131,967 -0.02(-4.03%)
Apr 13, 2021 0.4299 0.4600 0.4104 0.4440 194,966 +0.01(+3.40%)
Apr 12, 2021 0.4505 0.4582 0.4134 0.4294 345,053 -0.02(-4.58%)
Apr 09, 2021 0.4536 0.4599 0.4301 0.4500 264,400 -0.00(-0.92%)
Apr 08, 2021 0.4671 0.4693 0.4410 0.4542 245,561 +0.01(+2.55%)
Apr 07, 2021 0.4345 0.4790 0.4345 0.4429 197,088 -0.00(-0.92%)
Apr 06, 2021 0.4480 0.4715 0.4293 0.4470 330,446 -0.01(-1.95%)
Apr 05, 2021 0.4800 0.4830 0.4300 0.4559 271,405 -0.01(-1.45%)
Apr 01, 2021 0.4600 0.4779 0.4529 0.4626 151,600 +0.02(+3.91%)
Mar 31, 2021 0.4300 0.4528 0.4300 0.4452 217,977 -0.00(-0.07%)
Mar 30, 2021 0.4530 0.4800 0.4300 0.4455 237,919 -0.02(-3.49%)
Mar 29, 2021 0.4800 0.5060 0.4470 0.4616 440,095 -0.02(-5.02%)
Mar 26, 2021 0.4685 0.4860 0.4528 0.4860 216,100 +0.01(+3.08%)
Mar 25, 2021 0.5004 0.5150 0.4331 0.4715 637,375 -0.03(-5.70%)
Mar 24, 2021 0.5160 0.5200 0.5000 0.5000 338,297 -0.00(-0.10%)
Mar 23, 2021 0.5700 0.5980 0.4800 0.5005 725,607 -0.07(-12.19%)
Mar 22, 2021 0.5168 0.5944 0.5101 0.5700 691,619 +0.06(+10.89%)
Mar 19, 2021 0.4865 0.5293 0.4720 0.5140 399,300 +0.00(+0.39%)
Mar 18, 2021 0.5225 0.5710 0.4978 0.5120 400,853 -0.02(-3.03%)
Mar 17, 2021 0.5600 0.5721 0.4734 0.5280 1,506,769 -0.02(-3.24%)
Mar 16, 2021 0.6000 0.6023 0.5456 0.5457 642,810 -0.04(-6.75%)
Mar 15, 2021 0.5775 0.6169 0.5500 0.5852 1,260,670 +0.04(+7.28%)
Mar 12, 2021 0.5904 0.6000 0.5300 0.5455 1,501,200 -0.05(-7.67%)
Mar 11, 2021 0.4797 0.6000 0.4797 0.5908 3,863,239 +0.12(+26.19%)
Mar 10, 2021 0.4693 0.4970 0.4487 0.4682 768,871 +0.02(+3.81%)
Mar 09, 2021 0.4370 0.4649 0.4100 0.4510 817,316 +0.03(+5.97%)
Mar 08, 2021 0.3680 0.4743 0.3680 0.4256 1,551,157 +0.10(+29.05%)
Mar 05, 2021 0.3572 0.3800 0.3181 0.3298 1,274,100 -0.03(-7.59%)
Mar 04, 2021 0.3850 0.4000 0.3534 0.3569 666,687 -0.05(-11.90%)
Mar 03, 2021 0.4400 0.4476 0.3934 0.4051 717,199 -0.01(-1.67%)
Mar 02, 2021 0.4565 0.4765 0.4050 0.4120 426,902 -0.05(-11.02%)
Mar 01, 2021 0.4850 0.5000 0.4321 0.4630 1,065,952 +0.02(+5.23%)
Feb 26, 2021 0.4160 0.4400 0.3701 0.4400 515,900 +0.03(+6.02%)
Feb 25, 2021 0.3895 0.4399 0.3717 0.4150 1,037,938 +0.03(+6.55%)
Feb 24, 2021 0.3435 0.3923 0.3435 0.3895 412,556 +0.04(+11.06%)
Feb 23, 2021 0.3500 0.3540 0.3191 0.3507 747,339 -0.00(-0.31%)
Feb 22, 2021 0.3875 0.4000 0.3500 0.3518 843,328 -0.04(-11.30%)
Feb 19, 2021 0.3990 0.3990 0.3800 0.3966 391,700 +0.02(+4.01%)
Feb 18, 2021 0.4330 0.4383 0.3709 0.3813 840,902 -0.05(-12.08%)
Feb 17, 2021 0.4565 0.4567 0.4182 0.4337 420,935 -0.02(-5.31%)
Feb 16, 2021 0.4300 0.4735 0.4204 0.4580 769,931 +0.03(+7.21%)
Feb 12, 2021 0.4225 0.4339 0.3822 0.4272 692,100 +0.00(+0.00%)
Feb 11, 2021 0.4870 0.5000 0.4050 0.4272 1,301,374 -0.06(-11.88%)
Feb 10, 2021 0.5000 0.5639 0.4461 0.4848 2,455,116 +0.03(+6.55%)
Feb 09, 2021 0.3885 0.4972 0.3641 0.4550 2,692,411 +0.09(+23.31%)
Feb 08, 2021 0.3646 0.3699 0.3360 0.3690 988,659 +0.03(+8.53%)
Feb 05, 2021 0.3488 0.3611 0.3300 0.3400 1,103,600 +0.00(+0.15%)
Feb 04, 2021 0.3255 0.3479 0.3200 0.3395 771,512 +0.02(+5.99%)
Feb 03, 2021 0.3000 0.3300 0.2660 0.3203 1,337,548 +0.03(+8.83%)
Feb 02, 2021 0.2900 0.2980 0.2804 0.2943 625,413 +0.00(+0.38%)
Feb 01, 2021 0.2897 0.2995 0.2825 0.2932 580,137 +0.01(+4.68%)
Jan 29, 2021 0.2900 0.3140 0.2780 0.2801 264,600 -0.01(-2.20%)
Jan 28, 2021 0.3054 0.3054 0.2764 0.2864 469,674 -0.00(-1.61%)
Jan 27, 2021 0.3200 0.3200 0.2846 0.2911 1,088,492 -0.02(-5.58%)
Jan 26, 2021 0.3000 0.3083 0.2865 0.3083 563,446 +0.02(+5.26%)
Jan 25, 2021 0.3000 0.3000 0.2900 0.2929 318,905 -0.01(-2.37%)
Jan 22, 2021 0.3169 0.3169 0.2900 0.3000 332,600 -0.01(-3.23%)
Jan 21, 2021 0.3280 0.3280 0.3065 0.3100 554,295 -0.00(-0.45%)
Jan 20, 2021 0.2868 0.3200 0.2868 0.3114 496,006 +0.01(+3.80%)
Jan 19, 2021 0.3095 0.3095 0.2900 0.3000 550,014 -0.01(-1.64%)
Jan 15, 2021 0.3168 0.3520 0.3016 0.3050 466,100 -0.02(-4.72%)
Jan 14, 2021 0.3200 0.3610 0.3200 0.3201 741,020 -0.01(-2.32%)
Jan 13, 2021 0.2999 0.3312 0.2872 0.3277 933,019 +0.04(+14.18%)
Jan 12, 2021 0.2890 0.3100 0.2840 0.2870 361,328 -0.00(-0.69%)
Jan 11, 2021 0.3000 0.3000 0.2800 0.2890 676,501 -0.00(-1.26%)
Jan 08, 2021 0.2987 0.3040 0.2820 0.2927 320,700 +0.00(+0.03%)
Jan 07, 2021 0.3100 0.3100 0.2825 0.2926 448,442 -0.00(-1.01%)
Jan 06, 2021 0.2750 0.3105 0.2750 0.2956 332,210 +0.01(+3.14%)
Jan 05, 2021 0.2800 0.2901 0.2782 0.2866 193,324 +0.01(+1.96%)
Jan 04, 2021 0.3068 0.3151 0.2740 0.2811 591,800 -0.02(-5.10%)
Dec 31, 2020 0.2962 0.2962 0.2962 859,811 +0.00(+0.75%)
Dec 30, 2020 0.2855 0.2940 0.2510 0.2940 859,811 +0.02(+7.30%)
Dec 29, 2020 0.2660 0.2825 0.2660 0.2740 290,152 -0.00(-1.62%)
Dec 28, 2020 0.2944 0.2944 0.2628 0.2785 411,616 -0.00(-0.46%)
Dec 24, 2020 0.2690 0.2920 0.2550 0.2798 192,500 +0.01(+3.63%)
Dec 23, 2020 0.2600 0.2779 0.2600 0.2700 407,331 +0.00(+0.07%)
Dec 22, 2020 0.2600 0.2910 0.2600 0.2698 709,156 +0.00(+0.67%)
Dec 21, 2020 0.2645 0.2755 0.2500 0.2680 790,501 -0.00(-1.43%)
Dec 18, 2020 0.2863 0.2863 0.2678 0.2719 672,500 -0.01(-2.44%)
Dec 17, 2020 0.2872 0.2909 0.2640 0.2787 1,114,549 -0.01(-2.04%)
Dec 16, 2020 0.3185 0.3185 0.2813 0.2845 639,359 -0.02(-5.14%)
Dec 15, 2020 0.2880 0.3010 0.2768 0.2999 574,255 +0.02(+7.11%)
Dec 14, 2020 0.2780 0.3025 0.2780 0.2800 1,183,822 -0.02(-6.04%)
Dec 11, 2020 0.3180 0.3180 0.2965 0.2980 404,100 -0.01(-2.04%)
Dec 10, 2020 0.2963 0.3150 0.2963 0.3042 208,897 +0.00(+0.80%)
Dec 09, 2020 0.3200 0.3285 0.2951 0.3018 692,821 -0.01(-3.76%)
Dec 08, 2020 0.3311 0.3311 0.3082 0.3136 291,310 -0.01(-2.27%)
Dec 07, 2020 0.3395 0.3420 0.3184 0.3209 890,866 +0.01(+1.87%)
Dec 04, 2020 0.2998 0.3208 0.2992 0.3150 401,200 +0.01(+2.01%)
Dec 03, 2020 0.3115 0.3239 0.2990 0.3088 628,114 -0.00(-1.40%)
Dec 02, 2020 0.3247 0.3380 0.3114 0.3132 364,757 -0.00(-0.89%)
Dec 01, 2020 0.3600 0.3600 0.3100 0.3160 1,329,559 -0.04(-11.29%)
Nov 30, 2020 0.3725 0.3881 0.3475 0.3562 799,135 +0.01(+2.56%)
Nov 27, 2020 0.3670 0.3860 0.3336 0.3473 941,000 -0.01(-3.53%)
Nov 25, 2020 0.3660 0.3739 0.3400 0.3600 817,100 +0.01(+1.98%)
Nov 24, 2020 0.3500 0.3699 0.3443 0.3530 1,737,523 +0.01(+4.04%)
Nov 23, 2020 0.3510 0.3510 0.3131 0.3393 2,217,138 +0.02(+5.11%)
Nov 20, 2020 0.3006 0.3350 0.3000 0.3228 588,200 +0.03(+8.69%)
Nov 19, 2020 0.2660 0.3070 0.2660 0.2970 287,662 +0.01(+2.77%)
Nov 18, 2020 0.2942 0.3000 0.2825 0.2890 145,856 -0.00(-1.06%)
Nov 17, 2020 0.2630 0.2957 0.2630 0.2921 316,409 +0.01(+2.67%)
Nov 16, 2020 0.2920 0.2982 0.2830 0.2845 276,007 -0.01(-2.57%)
Nov 13, 2020 0.2900 0.2987 0.2798 0.2920 270,800 -0.01(-2.14%)
Nov 12, 2020 0.3100 0.3100 0.2910 0.2984 379,814 -0.01(-2.80%)
Nov 11, 2020 0.2820 0.3133 0.2820 0.3070 356,466 -0.00(-0.97%)
Nov 10, 2020 0.3010 0.3425 0.3000 0.3100 250,079 -0.01(-3.31%)
Nov 09, 2020 0.3238 0.4300 0.3104 0.3206 666,251 -0.10(-23.67%)
Nov 06, 2020 0.3630 0.4503 0.3600 0.4200 1,206,200 +0.06(+16.02%)
Nov 05, 2020 0.3559 0.3620 0.3388 0.3620 121,613 +0.03(+9.76%)
Nov 04, 2020 0.3420 0.3451 0.3222 0.3298 118,335 -0.01(-3.23%)
Nov 03, 2020 0.3220 0.3468 0.3220 0.3408 92,053 +0.00(+0.89%)
Nov 02, 2020 0.2800 0.3469 0.2800 0.3378 210,207 +0.03(+10.39%)
Oct 30, 2020 0.2840 0.3060 0.2840 0.3060 56,300 +0.00(+1.32%)
Oct 29, 2020 0.3000 0.3187 0.2905 0.3020 246,560 -0.00(-1.11%)
Oct 28, 2020 0.3138 0.3139 0.2970 0.3054 311,427 -0.02(-6.52%)
Oct 27, 2020 0.3313 0.3313 0.3105 0.3267 164,194 +0.01(+3.03%)
Oct 26, 2020 0.3140 0.3383 0.3140 0.3171 144,170 -0.02(-6.74%)
Oct 23, 2020 0.3450 0.3500 0.3213 0.3400 178,100 +0.00(+0.74%)
Oct 22, 2020 0.3255 0.3483 0.3255 0.3375 47,897 -0.00(-0.65%)
Oct 21, 2020 0.3405 0.3532 0.3338 0.3397 51,628 -0.01(-1.54%)
Oct 20, 2020 0.3505 0.3545 0.3401 0.3450 90,951 -0.01(-1.68%)
Oct 19, 2020 0.3598 0.3600 0.3367 0.3509 207,201 -0.00(-0.59%)
Oct 16, 2020 0.3600 0.3700 0.3401 0.3530 65,000 -0.01(-3.16%)
Oct 15, 2020 0.3504 0.3645 0.3377 0.3645 56,409 +0.00(+1.33%)
Oct 14, 2020 0.3810 0.3810 0.3500 0.3597 41,861 -0.01(-1.48%)
Oct 13, 2020 0.3700 0.3732 0.3425 0.3651 95,718 +0.01(+1.42%)
Oct 12, 2020 0.3600 0.3685 0.3403 0.3600 58,368 +0.00(+0.87%)
Oct 09, 2020 0.3300 0.3769 0.3300 0.3569 190,000 +0.03(+8.15%)
Oct 08, 2020 0.3300 0.3308 0.3114 0.3300 295,100 +0.01(+3.61%)
Oct 07, 2020 0.3050 0.3278 0.3050 0.3185 36,312 +0.01(+2.74%)
Oct 06, 2020 0.3235 0.3400 0.3100 0.3100 108,205 -0.02(-6.09%)
Oct 05, 2020 0.3470 0.3560 0.3300 0.3301 96,974 -0.01(-4.32%)
Oct 02, 2020 0.3359 0.3477 0.3230 0.3450 13,300 +0.01(+2.34%)
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.