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

Sintx Technologies Inc (NQ: SINT )

7.250 -0.470 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 9.270 10.00 9.250 9.680 69,382 -0.02(-0.21%)
Dec 29, 2022 8.800 9.700 8.372 9.700 208,382 +1.20(+14.12%)
Dec 28, 2022 7.720 9.849 7.340 8.500 270,209 +0.79(+10.32%)
Dec 27, 2022 8.250 8.250 7.590 7.705 124,864 -0.49(-6.04%)
Dec 23, 2022 8.420 8.940 7.650 8.200 296,547 -0.17(-2.03%)
Dec 22, 2022 10.49 10.90 7.791 8.370 867,673 -3.37(-28.71%)
Dec 21, 2022 8.470 15.10 8.120 11.74 20,958,880 +4.27(+57.16%)
Dec 20, 2022 8.510 8.880 6.460 7.470 1,067,659 -0.32(-4.11%)
Dec 19, 2022 10.50 11.00 7.000 7.790 394,818 -0.09(-1.14%)
Dec 16, 2022 9.000 9.110 7.750 7.880 23,100 -0.92(-10.45%)
Dec 15, 2022 9.500 9.680 8.230 8.800 51,606 -1.20(-12.00%)
Dec 14, 2022 10.68 10.90 9.300 10.00 34,492 -0.39(-3.75%)
Dec 13, 2022 10.73 11.51 9.900 10.39 43,439 -0.58(-5.29%)
Dec 12, 2022 10.00 11.20 9.700 10.97 76,600 +0.87(+8.61%)
Dec 09, 2022 10.20 10.50 9.030 10.10 32,943 -0.26(-2.51%)
Dec 08, 2022 11.00 11.00 9.890 10.36 49,727 -0.34(-3.18%)
Dec 07, 2022 10.50 11.48 9.940 10.70 57,204 +0.19(+1.81%)
Dec 06, 2022 12.00 12.00 10.51 10.51 52,191 -0.83(-7.32%)
Dec 05, 2022 12.00 12.40 10.50 11.34 76,860 -0.61(-5.10%)
Dec 02, 2022 12.16 12.35 11.46 11.95 45,637 -0.03(-0.25%)
Dec 01, 2022 13.00 13.07 11.17 11.98 120,840 -1.41(-10.53%)
Nov 30, 2022 13.00 14.50 12.35 13.39 241,540 +1.39(+11.58%)
Nov 29, 2022 11.60 13.41 11.36 12.00 192,553 +0.79(+7.05%)
Nov 28, 2022 10.70 12.00 10.53 11.21 61,964 +0.51(+4.77%)
Nov 25, 2022 10.67 11.37 10.05 10.70 39,161 +0.03(+0.28%)
Nov 23, 2022 9.960 11.12 9.940 10.67 61,164 +1.17(+12.32%)
Nov 22, 2022 9.510 10.10 9.060 9.500 16,960 -0.30(-3.06%)
Nov 21, 2022 9.950 10.09 9.200 9.800 8,389 -0.12(-1.21%)
Nov 18, 2022 10.55 10.55 9.520 9.920 17,514 -0.38(-3.69%)
Nov 17, 2022 9.930 10.60 9.670 10.30 22,652 +0.30(+3.00%)
Nov 16, 2022 10.39 10.40 9.070 10.00 24,415 -0.03(-0.30%)
Nov 15, 2022 10.00 11.50 9.610 10.03 72,340 +0.05(+0.50%)
Nov 14, 2022 10.10 10.49 9.000 9.980 41,146 -0.02(-0.20%)
Nov 11, 2022 9.050 10.30 8.210 10.00 78,634 +1.16(+13.12%)
Nov 10, 2022 8.000 8.960 8.300 8.840 19,941 +0.34(+4.00%)
Nov 09, 2022 9.000 9.280 7.510 8.500 31,151 -0.26(-2.97%)
Nov 08, 2022 9.400 10.10 8.710 8.760 29,768 -0.74(-7.79%)
Nov 07, 2022 9.700 9.930 9.340 9.500 14,479 -0.45(-4.52%)
Nov 04, 2022 10.00 10.19 9.030 9.950 32,099 -0.30(-2.93%)
Nov 03, 2022 10.00 10.50 9.800 10.25 21,224 -0.02(-0.19%)
Nov 02, 2022 10.20 10.63 10.00 10.27 24,214 +0.37(+3.74%)
Nov 01, 2022 9.910 10.70 9.790 9.900 26,334 +0.09(+0.92%)
Oct 31, 2022 10.00 10.33 9.640 9.810 29,253 -0.39(-3.82%)
Oct 28, 2022 10.03 10.30 9.740 10.20 47,433 -0.05(-0.49%)
Oct 27, 2022 10.00 10.76 10.07 10.25 82,917 -0.76(-6.90%)
Oct 26, 2022 14.00 14.98 11.00 11.01 674,580 +0.70(+6.79%)
Oct 25, 2022 9.750 10.66 9.500 10.31 50,671 +0.81(+8.53%)
Oct 24, 2022 9.820 10.94 9.500 9.500 80,524 -0.47(-4.71%)
Oct 21, 2022 10.25 11.72 9.500 9.970 110,744 -0.53(-5.05%)
Oct 20, 2022 11.53 11.75 10.50 10.50 63,972 -0.60(-5.41%)
Oct 19, 2022 14.81 15.45 10.15 11.10 298,431 -3.60(-24.49%)
Oct 18, 2022 14.15 15.74 13.90 14.70 99,205 +0.20(+1.38%)
Oct 17, 2022 14.99 15.00 13.60 14.50 9,915 +0.26(+1.83%)
Oct 14, 2022 15.04 15.50 14.24 14.24 5,641 -1.16(-7.53%)
Oct 13, 2022 16.02 16.02 15.00 15.40 17,387 -1.38(-8.22%)
Oct 12, 2022 18.00 18.00 16.00 16.78 9,831 -2.07(-10.98%)
Oct 11, 2022 22.10 22.90 18.01 18.85 10,744 -1.05(-5.28%)
Oct 10, 2022 28.00 28.00 19.31 19.90 3,592 -3.40(-14.59%)
Oct 07, 2022 25.00 27.30 23.04 23.30 1,739 -1.20(-4.90%)
Oct 06, 2022 26.52 27.00 23.78 24.50 2,261 -2.25(-8.41%)
Oct 05, 2022 29.00 29.76 26.01 26.75 1,241 -1.08(-3.88%)
Oct 04, 2022 30.99 32.00 27.77 27.83 6,691 -2.17(-7.23%)
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.