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: ZEVY )

0.0725 -0.0175 (-19.44%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Apr 30, 2024 0.0600 0.1000 0.0600 0.0751 78,328 +0.01(+24.96%)
Apr 29, 2024 0.0550 0.0700 0.0500 0.0601 88,270 +0.01(+9.27%)
Apr 26, 2024 0.0450 0.0700 0.0450 0.0550 90,981 +0.01(+18.28%)
Apr 25, 2024 0.0420 0.0465 0.0420 0.0465 33,529 +0.01(+32.86%)
Apr 24, 2024 0.0530 0.0530 0.0350 0.0350 30,283 -0.02(-35.54%)
Apr 23, 2024 0.0321 0.0543 0.0321 0.0543 41,526 +0.01(+37.47%)
Apr 22, 2024 0.0430 0.0430 0.0321 0.0395 12,092 -0.01(-11.43%)
Apr 19, 2024 0.0446 0.0446 0.0340 0.0446 40,925 +0.00(+0.00%)
Apr 18, 2024 0.0353 0.0446 0.0353 0.0446 14,260 +0.01(+27.07%)
Apr 17, 2024 0.0342 0.0450 0.0342 0.0351 109,843 +0.00(+0.29%)
Apr 16, 2024 0.0550 0.0550 0.0340 0.0350 283,206 -0.02(-31.37%)
Apr 15, 2024 0.0700 0.0700 0.0502 0.0510 367,386 -0.02(-31.17%)
Apr 12, 2024 0.1200 0.1300 0.0696 0.0741 396,681 -0.05(-38.30%)
Apr 11, 2024 0.1150 0.1499 0.0802 0.1201 279,727 +0.02(+20.10%)
Apr 10, 2024 0.0400 0.2790 0.0381 0.1000 967,059 +0.06(+136.41%)
Apr 09, 2024 0.0421 0.0461 0.0380 0.0423 124,590 -0.00(-4.51%)
Apr 08, 2024 0.0398 0.0450 0.0341 0.0443 90,939 +0.00(+3.02%)
Apr 05, 2024 0.0470 0.0600 0.0340 0.0430 19,068 +0.00(+0.00%)
Apr 04, 2024 0.0350 0.0430 0.0330 0.0430 132,305 +0.01(+30.30%)
Apr 03, 2024 0.0400 0.0440 0.0330 0.0330 47,793 -0.01(-18.32%)
Apr 02, 2024 0.0600 0.0600 0.0390 0.0404 66,085 -0.01(-19.04%)
Apr 01, 2024 0.0330 0.0499 0.0330 0.0499 56,825 +0.01(+12.13%)
Mar 28, 2024 0.0360 0.0449 0.0330 0.0445 66,456 +0.01(+23.61%)
Mar 27, 2024 0.0330 0.0500 0.0330 0.0360 44,886 -0.01(-20.00%)
Mar 26, 2024 0.0550 0.0550 0.0310 0.0450 70,289 -0.01(-18.18%)
Mar 25, 2024 0.0500 0.0642 0.0330 0.0550 349,911 -0.00(-8.18%)
Mar 22, 2024 0.0600 0.0600 0.0501 0.0599 48,986 -0.00(-0.17%)
Mar 21, 2024 0.0360 0.0600 0.0360 0.0600 57,578 +0.01(+27.66%)
Mar 20, 2024 0.0394 0.0627 0.0350 0.0470 107,627 +0.00(+0.64%)
Mar 19, 2024 0.0467 0.0470 0.0340 0.0467 52,646 +0.00(+8.60%)
Mar 18, 2024 0.0450 0.0470 0.0385 0.0430 101,120 +0.00(+11.69%)
Mar 15, 2024 0.0460 0.0460 0.0380 0.0385 51,640 -0.00(-8.77%)
Mar 14, 2024 0.0460 0.0480 0.0311 0.0422 155,993 -0.00(-10.40%)
Mar 13, 2024 0.0461 0.0500 0.0461 0.0471 7,764 +0.00(+0.00%)
Mar 12, 2024 0.0500 0.0521 0.0462 0.0471 48,190 -0.01(-17.94%)
Mar 11, 2024 0.0574 0.0574 0.0500 0.0574 30,588 +0.00(+5.32%)
Mar 08, 2024 0.0453 0.0574 0.0450 0.0545 53,182 -0.00(-5.05%)
Mar 07, 2024 0.0535 0.0600 0.0450 0.0574 15,782 +0.00(+7.09%)
Mar 06, 2024 0.0532 0.0675 0.0530 0.0536 72,205 +0.00(+0.75%)
Mar 05, 2024 0.0534 0.0700 0.0530 0.0532 35,451 -0.01(-11.33%)
Mar 04, 2024 0.0530 0.0797 0.0530 0.0600 130,327 -0.00(-7.55%)
Mar 01, 2024 0.0600 0.0649 0.0576 0.0649 49,339 +0.00(+0.00%)
Feb 29, 2024 0.0620 0.0694 0.0511 0.0649 141,586 +0.00(+7.99%)
Feb 28, 2024 0.0551 0.0899 0.0551 0.0601 60,253 -0.01(-19.87%)
Feb 27, 2024 0.0500 0.0850 0.0500 0.0750 90,534 +0.00(+7.14%)
Feb 26, 2024 0.0657 0.0700 0.0461 0.0700 96,200 +0.00(+6.54%)
Feb 23, 2024 0.0421 0.0657 0.0421 0.0657 106,472 -0.00(-6.01%)
Feb 22, 2024 0.0750 0.0750 0.0415 0.0699 79,525 +0.00(+2.79%)
Feb 21, 2024 0.0699 0.1000 0.0600 0.0680 98,145 -0.00(-2.86%)
Feb 20, 2024 0.0520 0.0700 0.0520 0.0700 51,134 +0.00(+5.11%)
Feb 16, 2024 0.0510 0.0666 0.0510 0.0666 84,912 +0.01(+27.83%)
Feb 15, 2024 0.0510 0.0870 0.0400 0.0521 63,715 -0.01(-15.97%)
Feb 14, 2024 0.0500 0.0700 0.0381 0.0620 141,256 +0.01(+24.00%)
Feb 13, 2024 0.0500 0.0570 0.0378 0.0500 170,009 -0.00(-4.40%)
Feb 12, 2024 0.0510 0.0599 0.0470 0.0523 47,175 +0.00(+2.55%)
Feb 09, 2024 0.0470 0.0697 0.0470 0.0510 52,112 +0.00(+7.37%)
Feb 08, 2024 0.0697 0.0697 0.0472 0.0475 33,459 -0.02(-31.75%)
Feb 07, 2024 0.0561 0.0698 0.0561 0.0696 98,110 +0.01(+8.92%)
Feb 06, 2024 0.0477 0.0785 0.0477 0.0639 57,902 +0.00(+8.31%)
Feb 05, 2024 0.0506 0.0590 0.0433 0.0590 90,803 +0.00(+1.72%)
Feb 02, 2024 0.0590 0.0590 0.0480 0.0580 55,156 +0.01(+16.00%)
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.