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:

Splash Beverage Group Inc (NY: SBEV )

0.3210 -0.0064 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.3420 0.3474 0.3210 0.3210 76,657 -0.01(-1.95%)
Apr 22, 2024 0.3392 0.3454 0.3227 0.3274 65,497 -0.01(-3.48%)
Apr 19, 2024 0.3274 0.3453 0.3274 0.3392 49,782 +0.01(+1.86%)
Apr 18, 2024 0.3381 0.3410 0.3300 0.3330 49,714 +0.00(+0.00%)
Apr 17, 2024 0.3300 0.3450 0.3201 0.3330 145,402 +0.00(+0.33%)
Apr 16, 2024 0.3404 0.3500 0.3300 0.3319 73,010 +0.00(+0.58%)
Apr 15, 2024 0.3500 0.3520 0.3300 0.3300 143,845 +0.00(+0.00%)
Apr 12, 2024 0.3705 0.3705 0.3300 0.3300 198,334 -0.01(-1.52%)
Apr 11, 2024 0.3580 0.3588 0.3315 0.3351 89,495 -0.01(-1.85%)
Apr 10, 2024 0.3620 0.3625 0.3350 0.3414 45,452 -0.00(-1.04%)
Apr 09, 2024 0.3470 0.3900 0.3400 0.3450 163,492 +0.01(+1.92%)
Apr 08, 2024 0.3507 0.3586 0.3300 0.3385 162,896 -0.01(-3.31%)
Apr 05, 2024 0.3660 0.3699 0.3501 0.3501 81,462 -0.01(-1.66%)
Apr 04, 2024 0.3800 0.3900 0.3425 0.3560 226,205 +0.00(+0.34%)
Apr 03, 2024 0.3650 0.3653 0.3400 0.3548 183,928 -0.00(-0.62%)
Apr 02, 2024 0.3700 0.3900 0.3451 0.3570 135,455 -0.01(-3.49%)
Apr 01, 2024 0.4541 0.4541 0.3300 0.3699 1,307,482 -0.09(-19.59%)
Mar 28, 2024 0.4700 0.4671 0.4650 0.4600 78,221 +0.00(+0.00%)
Mar 27, 2024 0.4700 0.4954 0.4600 0.4600 74,849 -0.01(-2.13%)
Mar 26, 2024 0.5010 0.5010 0.4680 0.4700 72,195 -0.02(-3.94%)
Mar 25, 2024 0.5000 0.5296 0.4680 0.4893 75,145 -0.02(-2.99%)
Mar 22, 2024 0.5200 0.5200 0.4745 0.5044 117,008 +0.02(+3.81%)
Mar 21, 2024 0.5128 0.5234 0.4761 0.4859 74,602 -0.02(-4.44%)
Mar 20, 2024 0.4678 0.5300 0.4678 0.5085 106,107 +0.04(+8.19%)
Mar 19, 2024 0.4560 0.5096 0.4530 0.4700 89,548 +0.03(+6.33%)
Mar 18, 2024 0.4810 0.5100 0.4310 0.4420 279,374 -0.05(-10.00%)
Mar 15, 2024 0.5126 0.5720 0.4821 0.4911 114,403 -0.01(-1.88%)
Mar 14, 2024 0.5300 0.5401 0.5000 0.5005 87,438 -0.03(-5.58%)
Mar 13, 2024 0.5821 0.6290 0.5000 0.5301 358,564 -0.07(-11.66%)
Mar 12, 2024 0.6390 0.6500 0.5616 0.6001 172,028 -0.03(-4.75%)
Mar 11, 2024 0.6600 0.6660 0.6060 0.6300 44,882 -0.02(-2.78%)
Mar 08, 2024 0.6516 0.6816 0.6101 0.6480 166,454 +0.00(+0.08%)
Mar 07, 2024 0.6800 0.6950 0.6149 0.6475 153,042 -0.01(-2.04%)
Mar 06, 2024 0.5882 0.6910 0.5882 0.6610 330,121 +0.07(+12.03%)
Mar 05, 2024 0.5732 0.6170 0.5500 0.5900 61,147 +0.01(+1.72%)
Mar 04, 2024 0.7200 0.7200 0.5560 0.5800 480,179 -0.12(-17.15%)
Mar 01, 2024 0.5710 0.7300 0.5600 0.7001 525,181 +0.05(+8.21%)
Feb 29, 2024 0.5500 0.6650 0.5363 0.6470 271,461 +0.10(+18.76%)
Feb 28, 2024 0.5400 0.5555 0.5203 0.5448 86,377 +0.02(+2.97%)
Feb 27, 2024 0.5395 0.5400 0.5154 0.5291 122,725 +0.00(+0.30%)
Feb 26, 2024 0.5400 0.5547 0.5223 0.5275 79,751 -0.01(-1.62%)
Feb 23, 2024 0.5200 0.5650 0.5200 0.5362 75,040 +0.01(+1.98%)
Feb 22, 2024 0.5226 0.5488 0.5200 0.5258 41,313 -0.01(-1.54%)
Feb 21, 2024 0.5397 0.5670 0.5200 0.5340 70,114 -0.00(-0.89%)
Feb 20, 2024 0.5704 0.5990 0.5388 0.5388 122,581 -0.04(-6.30%)
Feb 16, 2024 0.6200 0.6494 0.5727 0.5750 328,275 +0.02(+4.17%)
Feb 15, 2024 0.4000 0.5898 0.3998 0.5520 669,190 +0.05(+10.84%)
Feb 14, 2024 0.4100 0.4980 0.4070 0.4980 128,464 +0.08(+18.57%)
Feb 13, 2024 0.3800 0.4301 0.3778 0.4200 175,075 +0.04(+9.55%)
Feb 12, 2024 0.3810 0.4001 0.3750 0.3834 139,995 -0.01(-2.39%)
Feb 09, 2024 0.3490 0.3950 0.3400 0.3928 156,363 +0.06(+17.96%)
Feb 08, 2024 0.3700 0.3800 0.3234 0.3330 155,410 -0.02(-4.86%)
Feb 07, 2024 0.3680 0.3810 0.3300 0.3500 197,471 -0.02(-4.63%)
Feb 06, 2024 0.3800 0.3900 0.3500 0.3670 701,395 +0.02(+4.74%)
Feb 05, 2024 0.3700 0.3889 0.3503 0.3504 99,247 -0.02(-5.30%)
Feb 02, 2024 0.3900 0.3900 0.3500 0.3700 245,429 -0.03(-7.50%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.