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:

Beamr Imaging Ltd. - Ordinary Share (NQ: BMR )

6.450 -0.310 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.710 6.440 6.400 6.450 356,454 -0.31(-4.59%)
Mar 27, 2024 6.410 7.000 6.390 6.760 736,718 +0.39(+6.12%)
Mar 26, 2024 6.890 6.890 6.300 6.370 476,613 -0.40(-5.91%)
Mar 25, 2024 6.260 7.000 6.250 6.770 790,693 +0.47(+7.46%)
Mar 22, 2024 6.100 6.640 6.020 6.300 606,143 -0.09(-1.41%)
Mar 21, 2024 6.750 7.090 6.270 6.390 1,052,534 -0.38(-5.61%)
Mar 20, 2024 6.970 6.980 6.500 6.770 700,125 -0.16(-2.31%)
Mar 19, 2024 6.650 7.140 6.400 6.930 1,232,073 +0.06(+0.87%)
Mar 18, 2024 8.270 8.410 6.640 6.870 2,521,604 -1.13(-14.12%)
Mar 15, 2024 7.870 9.600 7.821 8.000 7,554,401 -0.14(-1.72%)
Mar 14, 2024 7.420 9.400 6.700 8.140 15,594,672 +1.01(+14.17%)
Mar 13, 2024 5.790 7.450 5.620 7.130 8,421,367 +1.56(+28.01%)
Mar 12, 2024 5.770 6.120 5.440 5.570 880,942 -0.08(-1.42%)
Mar 11, 2024 5.590 5.880 5.350 5.650 626,932 -0.11(-1.91%)
Mar 08, 2024 6.120 6.450 5.680 5.760 1,000,810 -0.21(-3.52%)
Mar 07, 2024 5.900 6.690 5.500 5.970 1,547,523 +0.48(+8.74%)
Mar 06, 2024 6.190 6.282 5.220 5.490 1,187,585 -0.55(-9.11%)
Mar 05, 2024 5.500 6.900 5.280 6.040 1,858,059 +0.13(+2.20%)
Mar 04, 2024 6.880 7.000 5.000 5.910 2,624,069 -1.10(-15.69%)
Mar 01, 2024 7.870 8.000 7.010 7.010 1,546,918 -1.02(-12.70%)
Feb 29, 2024 8.230 8.800 7.770 8.030 2,148,475 +0.21(+2.69%)
Feb 28, 2024 7.960 8.189 7.550 7.820 1,259,142 -0.70(-8.22%)
Feb 27, 2024 8.500 8.550 7.500 8.520 2,229,411 +0.02(+0.24%)
Feb 26, 2024 8.100 8.880 7.250 8.500 4,315,104 -0.64(-7.00%)
Feb 23, 2024 9.960 10.25 9.100 9.140 2,687,449 -1.92(-17.36%)
Feb 22, 2024 11.77 11.79 10.28 11.06 5,096,122 +0.92(+9.07%)
Feb 21, 2024 10.91 11.07 9.800 10.14 3,255,164 -2.26(-18.23%)
Feb 20, 2024 14.38 14.70 11.25 12.40 6,993,686 -1.17(-8.62%)
Feb 16, 2024 11.65 15.70 10.00 13.57 23,405,388 +3.57(+35.70%)
Feb 15, 2024 13.65 13.71 9.000 10.00 9,401,411 -6.09(-37.85%)
Feb 14, 2024 16.90 19.50 14.90 16.09 17,532,954 +2.03(+14.44%)
Feb 13, 2024 18.11 21.70 13.00 14.06 47,845,096 +4.11(+41.31%)
Feb 12, 2024 6.070 34.94 6.050 9.950 151,056,960 +7.84(+371.56%)
Feb 09, 2024 1.820 2.160 1.800 2.110 283,256 +0.25(+13.44%)
Feb 08, 2024 2.060 2.160 1.640 1.860 384,184 -0.34(-15.45%)
Feb 07, 2024 2.010 2.350 1.820 2.200 3,455,998 +0.40(+22.22%)
Feb 06, 2024 1.650 1.940 1.550 1.800 98,390 +0.22(+13.92%)
Feb 05, 2024 1.550 1.719 1.550 1.580 11,330 +0.03(+1.94%)
Feb 02, 2024 1.640 1.765 1.500 1.550 74,765 -0.15(-8.82%)
Feb 01, 2024 1.880 1.900 1.660 1.700 28,003 -0.18(-9.57%)
Jan 31, 2024 1.680 1.980 1.680 1.880 85,295 +0.16(+9.30%)
Jan 30, 2024 1.630 1.800 1.630 1.720 19,821 +0.05(+2.99%)
Jan 29, 2024 1.540 1.720 1.500 1.670 44,607 +0.12(+7.74%)
Jan 26, 2024 1.500 1.590 1.500 1.550 64,212 +0.13(+9.15%)
Jan 25, 2024 1.520 1.550 1.420 1.420 24,651 -0.10(-6.58%)
Jan 24, 2024 1.540 1.600 1.500 1.520 111,034 +0.02(+1.44%)
Jan 23, 2024 1.430 1.520 1.430 1.498 62,921 +0.09(+6.27%)
Jan 22, 2024 1.540 1.550 1.410 1.410 24,195 -0.04(-2.76%)
Jan 19, 2024 1.570 1.640 1.450 1.450 55,720 -0.05(-3.33%)
Jan 18, 2024 1.490 1.614 1.490 1.500 16,682 +0.11(+7.91%)
Jan 17, 2024 1.450 1.540 1.370 1.390 42,126 -0.06(-4.14%)
Jan 16, 2024 1.620 1.676 1.400 1.450 109,076 -0.15(-9.38%)
Jan 12, 2024 1.690 1.699 1.580 1.600 31,613 -0.02(-1.23%)
Jan 11, 2024 1.690 1.690 1.536 1.620 47,859 +0.01(+0.62%)
Jan 10, 2024 1.800 1.869 1.540 1.610 152,065 -0.19(-10.56%)
Jan 09, 2024 1.870 1.870 1.800 1.800 45,565 -0.07(-3.74%)
Jan 08, 2024 2.040 2.050 1.690 1.870 159,744 -0.04(-2.09%)
Jan 05, 2024 1.850 2.280 1.820 1.910 2,306,849 +0.22(+13.02%)
Jan 04, 2024 1.710 1.710 1.600 1.690 34,118 +0.07(+4.32%)
Jan 03, 2024 2.000 2.000 1.620 1.620 79,382 -0.18(-10.00%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.