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

Mynd.Ai Inc ADR (NY: MYND )

2.837 +0.167 (+6.24%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 2.990 3.043 2.670 2.837 11,741 +0.17(+6.24%)
Jul 03, 2024 2.850 2.920 2.670 2.670 25,034 -0.24(-8.25%)
Jul 02, 2024 3.140 3.296 2.800 2.910 31,223 -0.07(-2.35%)
Jul 01, 2024 2.840 3.220 2.550 2.980 69,630 +0.21(+7.58%)
Jun 28, 2024 2.840 2.840 2.640 2.770 12,899 +0.15(+5.73%)
Jun 27, 2024 2.790 2.840 2.550 2.620 17,988 -0.16(-5.76%)
Jun 26, 2024 2.970 2.970 2.660 2.780 14,678 -0.01(-0.36%)
Jun 25, 2024 2.680 2.790 2.600 2.790 5,285 +0.12(+4.49%)
Jun 24, 2024 2.800 2.850 2.555 2.670 9,872 -0.11(-3.96%)
Jun 21, 2024 2.760 2.790 2.550 2.780 17,022 +0.04(+1.46%)
Jun 20, 2024 2.790 2.800 2.540 2.740 21,380 +0.05(+1.86%)
Jun 18, 2024 2.720 2.870 2.500 2.690 15,724 +0.21(+8.47%)
Jun 17, 2024 2.830 2.830 2.450 2.480 16,176 -0.05(-1.98%)
Jun 14, 2024 2.640 2.740 2.370 2.530 28,567 +0.01(+0.40%)
Jun 13, 2024 2.800 2.800 2.500 2.520 5,691 -0.06(-2.33%)
Jun 12, 2024 2.950 2.950 2.370 2.580 37,378 -0.08(-3.01%)
Jun 11, 2024 2.740 2.780 2.650 2.660 3,285 +0.11(+4.42%)
Jun 10, 2024 2.790 2.810 2.547 2.547 7,108 -0.23(-8.43%)
Jun 07, 2024 2.750 2.782 2.650 2.782 2,047 +0.16(+6.18%)
Jun 06, 2024 2.890 2.900 2.615 2.620 4,329 -0.08(-2.96%)
Jun 05, 2024 2.670 2.960 2.520 2.700 22,028 +0.17(+6.72%)
Jun 04, 2024 2.450 2.757 2.450 2.530 8,589 +0.08(+3.27%)
Jun 03, 2024 2.610 3.080 2.380 2.450 26,542 -0.05(-2.00%)
May 31, 2024 2.520 2.700 2.440 2.500 5,645 -0.08(-3.10%)
May 30, 2024 2.870 2.870 2.420 2.580 9,928 -0.03(-1.15%)
May 29, 2024 2.670 2.900 2.610 2.610 5,927 -0.09(-3.33%)
May 28, 2024 3.000 3.000 2.510 2.700 14,706 -0.24(-8.29%)
May 24, 2024 3.130 3.130 2.730 2.944 2,900 -0.26(-8.00%)
May 23, 2024 3.460 3.460 2.850 3.200 11,499 -0.16(-4.76%)
May 22, 2024 3.520 3.520 2.999 3.360 16,004 +0.26(+8.39%)
May 21, 2024 3.150 3.490 2.910 3.100 15,876 +0.26(+9.15%)
May 20, 2024 2.640 3.030 2.520 2.840 33,655 +0.25(+9.65%)
May 17, 2024 2.550 2.590 2.420 2.590 5,558 +0.11(+4.44%)
May 16, 2024 2.550 2.550 2.360 2.480 10,251 -0.05(-1.98%)
May 15, 2024 2.340 2.580 2.320 2.530 21,637 +0.22(+9.52%)
May 14, 2024 2.600 2.600 2.290 2.310 22,830 +0.02(+0.87%)
May 13, 2024 2.390 2.583 2.280 2.290 8,315 +0.03(+1.33%)
May 10, 2024 2.720 2.720 2.260 2.260 11,440 -0.17(-7.00%)
May 09, 2024 2.660 2.660 2.380 2.430 16,908 -0.03(-1.22%)
May 08, 2024 2.600 2.670 2.340 2.460 24,545 +0.09(+3.80%)
May 07, 2024 2.580 2.760 2.320 2.370 4,655 -0.08(-3.27%)
May 06, 2024 2.740 2.740 2.280 2.450 21,867 -0.12(-4.67%)
May 03, 2024 2.690 2.690 2.550 2.570 3,972 -0.12(-4.46%)
May 02, 2024 2.400 2.850 2.370 2.690 17,828 +0.45(+20.09%)
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.