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 )

4.530 -0.230 (-4.83%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 13, 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 29, 2023 0.8001 0.8101 0.7300 0.8100 51,673 +0.03(+3.54%)
Sep 28, 2023 0.7740 0.8200 0.7740 0.7823 17,073 -0.01(-1.29%)
Sep 27, 2023 0.7900 0.8500 0.7900 0.7925 19,382 -0.01(-0.94%)
Sep 26, 2023 0.7925 0.8380 0.7925 0.8000 14,323 -0.01(-1.23%)
Sep 25, 2023 0.7900 0.8448 0.8100 0.8100 18,494 -0.02(-1.83%)
Sep 22, 2023 0.8050 0.8700 0.7775 0.8251 44,191 -0.02(-1.79%)
Sep 21, 2023 0.8600 0.9000 0.8100 0.8401 64,597 -0.04(-4.56%)
Sep 20, 2023 0.9100 0.9400 0.8800 0.8802 18,907 -0.03(-3.24%)
Sep 19, 2023 0.9100 0.9500 0.8804 0.9097 11,136 -0.05(-5.23%)
Sep 18, 2023 0.9790 0.9900 0.9400 0.9599 7,902 -0.02(-1.95%)
Sep 15, 2023 0.9900 0.9900 0.8600 0.9790 48,918 +0.03(+3.60%)
Sep 14, 2023 0.9850 1.040 0.9200 0.9450 66,095 -0.04(-3.57%)
Sep 13, 2023 1.020 1.060 0.9800 0.9800 18,369 -0.01(-1.08%)
Sep 12, 2023 0.9500 1.006 0.9500 0.9907 7,718 +0.00(+0.00%)
Sep 11, 2023 0.9600 1.010 0.9500 0.9907 14,726 +0.01(+1.06%)
Sep 08, 2023 1.020 1.030 0.9500 0.9803 13,525 -0.05(-4.55%)
Sep 07, 2023 0.9148 1.080 0.9000 1.027 95,786 +0.08(+7.90%)
Sep 06, 2023 0.9600 0.9600 0.9020 0.9518 33,253 +0.02(+2.30%)
Sep 05, 2023 1.000 1.000 0.9100 0.9304 22,787 -0.03(-3.08%)
Sep 01, 2023 0.9500 0.9774 0.9500 0.9600 31,942 +0.02(+2.13%)
Aug 31, 2023 0.9500 0.9850 0.9210 0.9400 15,817 -0.04(-3.59%)
Aug 30, 2023 0.9356 1.042 0.8911 0.9750 42,147 +0.06(+6.14%)
Aug 29, 2023 0.9000 0.9250 0.8850 0.9186 25,143 +0.03(+3.21%)
Aug 28, 2023 0.9200 0.9200 0.8550 0.8900 28,849 -0.00(-0.20%)
Aug 25, 2023 0.9000 0.9201 0.8911 0.8918 23,081 -0.03(-3.07%)
Aug 24, 2023 0.9500 0.9713 0.8750 0.9200 78,688 -0.04(-4.37%)
Aug 23, 2023 0.9800 1.032 0.9500 0.9620 78,102 -0.02(-1.88%)
Aug 22, 2023 0.9600 1.110 0.9400 0.9804 152,685 +0.00(+0.14%)
Aug 21, 2023 0.9814 1.020 0.9500 0.9790 46,965 +0.03(+3.05%)
Aug 18, 2023 1.070 1.070 0.9100 0.9500 186,188 -0.13(-12.04%)
Aug 17, 2023 1.140 1.180 1.050 1.080 375,017 -0.11(-9.24%)
Aug 16, 2023 1.240 1.240 1.160 1.190 30,330 -0.06(-4.80%)
Aug 15, 2023 1.260 1.260 1.220 1.250 14,572 +0.00(+0.00%)
Aug 14, 2023 1.240 1.260 1.217 1.250 15,054 +0.04(+3.31%)
Aug 11, 2023 1.220 1.220 1.172 1.210 35,441 +0.01(+0.83%)
Aug 10, 2023 1.160 1.230 1.160 1.200 69,128 +0.01(+0.84%)
Aug 09, 2023 1.250 1.260 1.160 1.190 147,673 -0.09(-7.03%)
Aug 08, 2023 1.330 1.330 1.250 1.280 47,793 -0.02(-1.54%)
Aug 07, 2023 1.340 1.350 1.280 1.300 92,238 -0.06(-4.41%)
Aug 04, 2023 1.320 1.400 1.320 1.360 25,286 +0.01(+0.74%)
Aug 03, 2023 1.310 1.380 1.270 1.350 84,183 +0.03(+2.27%)
Aug 02, 2023 1.480 1.480 1.310 1.320 138,115 -0.16(-10.81%)
Aug 01, 2023 1.550 1.560 1.480 1.480 24,321 -0.05(-3.27%)
Jul 31, 2023 1.590 1.620 1.510 1.530 60,405 -0.04(-2.55%)
Jul 28, 2023 1.550 1.580 1.500 1.570 44,811 +0.05(+3.29%)
Jul 27, 2023 1.560 1.600 1.520 1.520 29,078 -0.03(-1.94%)
Jul 26, 2023 1.590 1.610 1.490 1.550 63,083 -0.06(-3.73%)
Jul 25, 2023 1.720 1.720 1.570 1.610 74,725 -0.08(-4.73%)
Jul 24, 2023 1.660 1.820 1.650 1.690 154,559 +0.01(+0.60%)
Jul 21, 2023 1.730 1.730 1.600 1.680 225,053 +0.01(+0.60%)
Jul 20, 2023 1.420 1.750 1.400 1.670 530,997 +0.27(+19.29%)
Jul 19, 2023 1.405 1.420 1.380 1.400 24,718 +0.01(+0.72%)
Jul 18, 2023 1.460 1.470 1.390 1.390 70,643 -0.07(-4.79%)
Jul 17, 2023 1.500 1.500 1.430 1.460 23,908 +0.01(+0.69%)
Jul 14, 2023 1.500 1.500 1.385 1.450 67,710 +0.02(+1.40%)
Jul 13, 2023 1.490 1.500 1.370 1.430 98,583 +0.04(+2.88%)
Jul 12, 2023 1.400 1.410 1.370 1.390 33,207 -0.01(-0.71%)
Jul 11, 2023 1.430 1.430 1.370 1.400 64,215 -0.00(-0.01%)
Jul 10, 2023 1.380 1.430 1.344 1.400 47,528 +0.06(+4.48%)
Jul 07, 2023 1.260 1.350 1.250 1.340 116,571 +0.10(+8.06%)
Jul 06, 2023 1.250 1.265 1.222 1.240 32,906 +0.00(+0.00%)
Jul 05, 2023 1.220 1.280 1.220 1.240 60,703 -0.05(-3.88%)
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.