Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Sintx Technologies Inc (NQ: SINT )

4.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2020 160.00 198.00 160.00 177.00 126,726 +17.00(+10.62%)
Aug 28, 2020 146.00 164.00 143.00 160.00 19,905 +8.00(+5.26%)
Aug 27, 2020 157.00 162.00 148.00 152.00 29,549 -13.00(-7.88%)
Aug 26, 2020 175.00 184.00 163.00 165.00 22,247 -15.00(-8.33%)
Aug 25, 2020 175.00 184.00 171.00 180.00 18,644 +0.00(+0.00%)
Aug 24, 2020 202.00 202.00 178.00 180.00 39,613 -21.00(-10.45%)
Aug 21, 2020 210.00 210.00 190.00 201.00 35,949 -10.00(-4.74%)
Aug 20, 2020 213.00 219.00 208.00 211.00 27,328 -10.00(-4.52%)
Aug 19, 2020 249.00 254.00 212.00 221.00 81,423 -23.00(-9.43%)
Aug 18, 2020 252.00 257.00 238.00 244.00 33,752 -8.00(-3.17%)
Aug 17, 2020 243.00 257.00 235.00 252.00 32,810 +9.00(+3.70%)
Aug 14, 2020 232.00 250.00 231.00 243.00 81,477 +10.00(+4.29%)
Aug 13, 2020 213.00 233.00 206.00 233.00 30,350 +15.00(+6.88%)
Aug 12, 2020 235.00 235.00 215.00 218.00 26,285 -13.00(-5.63%)
Aug 11, 2020 246.00 247.00 222.00 231.00 45,297 -19.00(-7.60%)
Aug 10, 2020 247.00 254.00 238.00 250.00 37,864 +8.00(+3.31%)
Aug 07, 2020 245.00 250.00 231.00 242.00 44,131 -8.00(-3.20%)
Aug 06, 2020 255.00 259.00 250.00 250.00 33,939 -3.00(-1.19%)
Aug 05, 2020 247.00 265.00 243.00 253.00 171,229 -35.00(-12.15%)
Aug 04, 2020 270.00 330.00 244.00 288.00 602,010 +75.00(+35.21%)
Aug 03, 2020 212.00 227.00 205.00 213.00 38,998 +7.00(+3.40%)
Jul 31, 2020 210.00 213.00 204.00 206.00 14,883 -7.00(-3.29%)
Jul 30, 2020 212.00 222.00 203.00 213.00 37,390 -2.00(-0.93%)
Jul 29, 2020 203.00 217.00 188.00 215.00 51,286 +8.00(+3.86%)
Jul 28, 2020 214.00 215.00 206.00 207.00 22,734 -9.00(-4.17%)
Jul 27, 2020 232.00 233.00 205.00 216.00 40,247 -12.00(-5.26%)
Jul 24, 2020 226.00 252.00 217.00 228.00 59,393 -6.00(-2.56%)
Jul 23, 2020 211.00 250.00 203.00 234.00 224,078 +22.00(+10.38%)
Jul 22, 2020 212.00 224.00 203.00 212.00 33,860 -5.00(-2.30%)
Jul 21, 2020 230.00 231.00 212.00 217.00 49,501 -15.00(-6.47%)
Jul 20, 2020 214.00 240.00 210.00 232.00 67,871 +12.00(+5.45%)
Jul 17, 2020 218.00 225.00 201.00 220.00 146,510 -7.00(-3.08%)
Jul 16, 2020 190.00 239.00 182.00 227.00 161,771 +37.00(+19.47%)
Jul 15, 2020 204.00 204.00 190.00 190.00 28,029 -6.00(-3.06%)
Jul 14, 2020 203.00 211.00 190.00 196.00 45,715 -5.00(-2.49%)
Jul 13, 2020 182.00 207.00 170.00 201.00 97,596 +20.00(+11.05%)
Jul 10, 2020 176.00 184.00 174.00 181.00 19,440 +2.00(+1.12%)
Jul 09, 2020 181.00 183.00 172.00 179.00 27,603 -2.00(-1.10%)
Jul 08, 2020 190.00 191.00 177.00 181.00 42,912 -11.00(-5.73%)
Jul 07, 2020 187.00 197.00 179.00 192.00 53,145 +10.00(+5.49%)
Jul 06, 2020 169.00 190.00 155.00 182.00 73,172 +15.00(+8.98%)
Jul 02, 2020 168.00 168.00 155.00 167.00 36,727 -10.00(-5.65%)
Jul 01, 2020 185.00 188.00 171.00 177.00 27,893 -13.00(-6.84%)
Jun 30, 2020 188.00 195.00 170.00 190.00 53,905 +1.00(+0.53%)
Jun 29, 2020 204.00 206.00 185.00 189.00 46,497 -15.00(-7.35%)
Jun 26, 2020 200.00 221.00 191.00 204.00 140,166 -24.00(-10.53%)
Jun 25, 2020 203.00 229.00 180.00 228.00 230,873 +18.00(+8.57%)
Jun 24, 2020 160.00 257.00 153.00 210.00 1,346,442 +68.00(+47.89%)
Jun 23, 2020 157.00 158.00 131.00 142.00 198,727 -59.00(-29.35%)
Jun 22, 2020 275.00 313.00 187.00 201.00 1,424,838 +123.72(+160.09%)
Jun 19, 2020 76.17 82.00 75.00 77.28 8,672 +2.28(+3.04%)
Jun 18, 2020 79.00 79.00 74.00 75.00 3,279 -3.00(-3.85%)
Jun 17, 2020 80.00 81.00 73.06 78.00 4,881 -0.87(-1.10%)
Jun 16, 2020 81.38 84.49 75.60 78.87 4,055 -2.13(-2.63%)
Jun 15, 2020 77.00 81.00 73.00 81.00 4,000 +5.10(+6.72%)
Jun 12, 2020 77.31 82.00 72.10 75.90 5,451 -2.10(-2.69%)
Jun 11, 2020 77.13 82.80 75.00 78.00 8,527 -5.60(-6.70%)
Jun 10, 2020 87.00 87.00 80.00 83.60 6,880 -2.40(-2.79%)
Jun 09, 2020 80.00 90.00 75.00 86.00 16,681 +6.00(+7.50%)
Jun 08, 2020 77.00 82.00 73.10 80.00 11,369 +5.00(+6.67%)
Jun 05, 2020 73.50 76.00 71.50 75.00 4,989 +2.00(+2.74%)
Jun 04, 2020 74.40 77.00 66.03 73.00 5,286 +1.00(+1.39%)
Jun 03, 2020 73.02 75.00 65.01 72.00 8,488 -1.60(-2.17%)
Jun 02, 2020 69.00 78.15 69.00 73.60 19,546 +3.60(+5.14%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.