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:

Stabilis Solutions Inc (NQ: SLNG )

4.050 +0.050 (+1.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.050 4.050 4.050 4.050 499 +0.05(+1.25%)
Jul 22, 2024 4.074 4.074 4.000 4.000 2,522 -0.03(-0.74%)
Jul 19, 2024 4.100 4.160 4.030 4.030 2,371 +0.13(+3.33%)
Jul 18, 2024 4.210 4.318 3.900 3.900 23,945 -0.31(-7.36%)
Jul 17, 2024 4.350 4.350 4.210 4.210 2,000 -0.13(-3.00%)
Jul 15, 2024 4.340 108 +0.05(+1.17%)
Jul 12, 2024 3.980 4.290 3.950 4.290 11,382 +0.36(+9.16%)
Jul 11, 2024 3.980 3.980 3.780 3.930 1,748 -0.02(-0.51%)
Jul 10, 2024 3.965 4.000 3.935 3.950 5,638 -0.04(-1.00%)
Jul 09, 2024 3.910 3.990 3.910 3.990 874 +0.06(+1.53%)
Jul 08, 2024 3.880 3.930 3.880 3.930 1,699 -0.03(-0.76%)
Jul 05, 2024 3.910 3.960 3.900 3.960 1,411 +0.02(+0.51%)
Jul 03, 2024 3.940 3.940 3.940 3.940 278 +0.04(+1.03%)
Jul 02, 2024 3.810 4.000 3.810 3.900 1,389 +0.01(+0.26%)
Jul 01, 2024 3.780 3.890 3.770 3.890 3,309 +0.04(+1.04%)
Jun 28, 2024 3.950 3.950 3.820 3.850 2,183 -0.08(-1.94%)
Jun 27, 2024 3.926 3.926 3.926 3.926 281 +0.09(+2.38%)
Jun 26, 2024 3.890 3.924 3.770 3.835 1,661 -0.11(-2.91%)
Jun 25, 2024 3.950 3.950 3.950 3.950 262 -0.00(-0.00%)
Jun 24, 2024 3.945 3.950 3.945 3.950 593 -0.03(-0.75%)
Jun 21, 2024 3.980 3.990 3.945 3.980 7,702 +0.01(+0.25%)
Jun 20, 2024 3.960 3.970 3.960 3.970 751 +0.01(+0.25%)
Jun 18, 2024 4.000 4.000 3.960 3.960 4,765 -0.12(-2.94%)
Jun 17, 2024 4.060 4.100 3.960 4.080 5,676 -0.06(-1.45%)
Jun 14, 2024 4.030 4.140 4.030 4.140 1,141 +0.05(+1.35%)
Jun 13, 2024 4.060 4.200 4.040 4.085 2,243 -0.12(-2.97%)
Jun 12, 2024 4.180 4.210 4.120 4.210 3,256 +0.02(+0.48%)
Jun 11, 2024 4.120 4.190 4.110 4.190 1,351 +0.08(+1.95%)
Jun 10, 2024 4.150 4.150 4.030 4.110 3,103 -0.10(-2.38%)
Jun 07, 2024 4.130 4.210 4.130 4.210 3,140 +0.14(+3.44%)
Jun 06, 2024 4.120 4.120 4.030 4.070 3,161 -0.04(-0.97%)
Jun 05, 2024 3.970 4.170 3.970 4.110 6,552 -0.10(-2.38%)
Jun 04, 2024 4.150 4.420 4.150 4.210 32,103 -0.25(-5.61%)
Jun 03, 2024 4.050 4.460 3.980 4.460 5,192 +0.49(+12.34%)
May 31, 2024 4.100 4.100 3.970 3.970 1,761 +0.10(+2.58%)
May 30, 2024 4.060 4.150 3.870 3.870 8,095 -0.21(-5.15%)
May 29, 2024 4.080 4.080 4.060 4.080 4,792 +0.00(+0.00%)
May 28, 2024 4.050 4.080 4.050 4.080 1,707 +0.04(+0.99%)
May 24, 2024 4.010 4.040 3.970 4.040 5,800 +0.07(+1.76%)
May 23, 2024 4.070 4.070 3.970 3.970 2,132 -0.05(-1.24%)
May 22, 2024 3.980 4.020 3.930 4.020 19,252 +0.05(+1.26%)
May 21, 2024 4.010 4.010 3.950 3.970 2,654 -0.03(-0.75%)
May 20, 2024 4.050 4.120 4.000 4.000 2,064 -0.03(-0.74%)
May 17, 2024 4.040 4.050 4.030 4.030 2,635 +0.00(+0.00%)
May 16, 2024 4.050 4.050 4.030 4.030 911 -0.01(-0.28%)
May 15, 2024 4.100 4.150 4.042 4.042 9,320 -0.06(-1.43%)
May 14, 2024 4.130 4.125 4.100 4.100 901 -0.06(-1.49%)
May 13, 2024 4.168 4.168 4.110 4.162 1,983 +0.06(+1.37%)
May 10, 2024 4.170 4.170 4.106 4.106 1,771 -0.06(-1.54%)
May 09, 2024 4.070 4.170 4.070 4.170 3,222 +0.02(+0.48%)
May 08, 2024 4.170 4.170 4.150 4.150 1,411 +0.09(+2.21%)
May 07, 2024 4.180 4.180 4.060 4.060 1,797 -0.05(-1.22%)
May 06, 2024 4.070 4.145 4.060 4.110 2,799 -0.02(-0.48%)
May 03, 2024 4.170 4.170 4.070 4.130 5,756 -0.02(-0.48%)
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.