Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: NSTGQ )

0.1199 +0.0277 (+30.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 29, 2024 0.0950 0.1200 0.0890 0.1199 876,250 +0.03(+30.04%)
May 28, 2024 0.1000 0.1140 0.0906 0.0922 383,431 -0.01(-7.80%)
May 24, 2024 0.0921 0.1250 0.0921 0.1000 336,785 +0.01(+8.58%)
May 23, 2024 0.1165 0.1350 0.0902 0.0921 1,604,188 -0.04(-28.72%)
May 22, 2024 0.1217 0.1550 0.1210 0.1292 307,689 +0.01(+6.25%)
May 21, 2024 0.1489 0.1600 0.1150 0.1216 1,097,615 -0.01(-6.96%)
May 20, 2024 0.1200 0.1594 0.1200 0.1307 758,830 +0.01(+8.92%)
May 17, 2024 0.1450 0.1795 0.1130 0.1200 2,631,557 -0.02(-17.24%)
May 16, 2024 0.1101 0.1600 0.1101 0.1450 2,058,916 +0.02(+16.00%)
May 15, 2024 0.1170 0.1489 0.0900 0.1250 1,759,954 +0.00(+0.08%)
May 14, 2024 0.1110 0.1500 0.1080 0.1249 1,908,704 +0.02(+18.95%)
May 13, 2024 0.0866 0.1100 0.0866 0.1050 1,766,619 +0.01(+6.06%)
May 10, 2024 0.1074 0.1111 0.0700 0.0990 3,158,698 -0.01(-7.91%)
May 09, 2024 0.1150 0.1166 0.1001 0.1075 1,797,971 -0.01(-7.80%)
May 08, 2024 0.1497 0.1497 0.1011 0.1166 5,461,054 -0.05(-29.03%)
May 07, 2024 0.2099 0.2099 0.1615 0.1643 548,023 -0.03(-13.53%)
May 06, 2024 0.2100 0.2139 0.1510 0.1900 780,269 -0.01(-7.32%)
May 03, 2024 0.1850 0.2144 0.1771 0.2050 614,120 +0.03(+15.75%)
May 02, 2024 0.1750 0.2095 0.1320 0.1771 1,091,931 -0.01(-6.79%)
May 01, 2024 0.2540 0.2594 0.1610 0.1900 3,475,145 -0.07(-26.10%)
Apr 30, 2024 0.2655 0.2700 0.2520 0.2571 835,583 -0.01(-4.74%)
Apr 29, 2024 0.2691 0.2920 0.2410 0.2699 1,882,966 -0.02(-6.93%)
Apr 26, 2024 0.2780 0.3240 0.2725 0.2900 1,399,525 +0.01(+1.75%)
Apr 25, 2024 0.3000 0.3290 0.2510 0.2850 2,263,740 -0.02(-5.00%)
Apr 24, 2024 0.3025 0.3385 0.2725 0.3000 1,880,285 +0.00(+0.00%)
Apr 23, 2024 0.3001 0.3600 0.2180 0.3000 6,784,646 -0.04(-10.45%)
Apr 22, 2024 0.2450 0.4000 0.2051 0.3350 5,302,026 +0.14(+67.50%)
Apr 19, 2024 0.1850 0.2496 0.1799 0.2000 6,944,503 +0.03(+15.87%)
Apr 18, 2024 0.1648 0.1950 0.1171 0.1726 9,807,736 +0.10(+123.87%)
Apr 17, 2024 0.0725 0.0900 0.0701 0.0771 988,345 -0.00(-1.28%)
Apr 16, 2024 0.0721 0.0827 0.0720 0.0781 334,490 -0.00(-5.10%)
Apr 15, 2024 0.0750 0.0835 0.0710 0.0823 809,161 +0.01(+9.73%)
Apr 12, 2024 0.0752 0.0840 0.0750 0.0750 321,051 -0.01(-10.71%)
Apr 11, 2024 0.0825 0.0899 0.0750 0.0840 539,355 +0.00(+1.69%)
Apr 10, 2024 0.0814 0.0900 0.0764 0.0826 196,193 -0.01(-12.13%)
Apr 09, 2024 0.0810 0.0950 0.0775 0.0940 317,344 +0.01(+8.55%)
Apr 08, 2024 0.0810 0.0990 0.0800 0.0866 198,179 -0.00(-1.03%)
Apr 05, 2024 0.0815 0.1000 0.0815 0.0875 221,754 -0.01(-7.89%)
Apr 04, 2024 0.0942 0.1000 0.0810 0.0950 365,038 +0.01(+7.95%)
Apr 03, 2024 0.1000 0.1000 0.0810 0.0880 433,933 -0.01(-12.00%)
Apr 02, 2024 0.0850 0.1430 0.0800 0.1000 1,612,988 +0.01(+5.26%)
Apr 01, 2024 0.0700 0.0950 0.0700 0.0950 679,633 +0.01(+18.75%)
Mar 28, 2024 0.0640 0.0970 0.0640 0.0800 737,273 +0.01(+14.29%)
Mar 27, 2024 0.0700 0.0800 0.0590 0.0700 2,311,025 +0.01(+18.64%)
Mar 26, 2024 0.0724 0.0775 0.0556 0.0590 1,369,430 -0.02(-26.25%)
Mar 25, 2024 0.0839 0.0997 0.0655 0.0800 1,221,326 -0.00(-4.65%)
Mar 22, 2024 0.0725 0.0998 0.0725 0.0839 925,954 -0.00(-1.29%)
Mar 21, 2024 0.0725 0.0998 0.0725 0.0850 1,058,403 -0.00(-5.56%)
Mar 20, 2024 0.0950 0.1020 0.0650 0.0900 1,809,517 -0.01(-5.76%)
Mar 19, 2024 0.1090 0.1090 0.0813 0.0955 1,211,072 -0.00(-4.50%)
Mar 18, 2024 0.1330 0.1450 0.0933 0.1000 4,220,050 -0.04(-31.03%)
Mar 15, 2024 0.1550 0.1750 0.1300 0.1450 297,337 -0.02(-9.38%)
Mar 14, 2024 0.1600 0.1800 0.1550 0.1600 457,201 +0.00(+0.00%)
Mar 13, 2024 0.1600 0.1880 0.1500 0.1600 385,012 -0.02(-13.47%)
Mar 12, 2024 0.1850 0.2000 0.1100 0.1849 1,502,284 -0.01(-4.44%)
Mar 11, 2024 0.1700 0.2200 0.1501 0.1935 2,020,692 +0.05(+34.38%)
Mar 08, 2024 0.1112 0.1499 0.1112 0.1440 699,625 +0.03(+22.03%)
Mar 07, 2024 0.1061 0.1290 0.1021 0.1180 353,783 +0.01(+7.27%)
Mar 06, 2024 0.1300 0.1300 0.1050 0.1100 921,392 -0.02(-16.67%)
Mar 05, 2024 0.1420 0.1480 0.1210 0.1320 668,176 -0.01(-3.65%)
Mar 04, 2024 0.0900 0.1450 0.0900 0.1370 1,006,536 +0.05(+52.22%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.