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 )

3.250 +0.340 (+11.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 2.960 3.570 2.931 3.250 148,266 +0.34(+11.68%)
Oct 17, 2024 2.990 3.050 2.860 2.910 38,708 -0.06(-2.02%)
Oct 16, 2024 2.910 3.050 2.851 2.970 58,130 +0.08(+2.77%)
Oct 15, 2024 3.110 3.140 2.800 2.890 71,720 -0.22(-7.07%)
Oct 14, 2024 3.180 3.200 3.070 3.110 13,644 -0.07(-2.20%)
Oct 11, 2024 3.110 3.215 3.110 3.180 19,180 +0.08(+2.58%)
Oct 10, 2024 2.820 3.180 2.820 3.100 87,998 +0.33(+11.91%)
Oct 09, 2024 3.120 3.130 2.740 2.770 125,982 -0.37(-11.78%)
Oct 08, 2024 3.130 3.200 3.110 3.140 33,063 -0.01(-0.32%)
Oct 07, 2024 3.250 3.250 3.110 3.150 15,097 -0.08(-2.48%)
Oct 04, 2024 3.210 3.250 3.100 3.230 29,711 +0.01(+0.31%)
Oct 03, 2024 3.210 3.220 3.144 3.220 13,659 +0.02(+0.63%)
Oct 02, 2024 3.080 3.210 3.080 3.200 59,905 +0.06(+1.91%)
Oct 01, 2024 3.410 3.430 3.100 3.140 35,534 -0.12(-3.68%)
Sep 30, 2024 3.380 3.451 3.250 3.260 47,268 -0.17(-4.96%)
Sep 27, 2024 3.420 3.520 3.300 3.430 115,107 -0.03(-0.87%)
Sep 26, 2024 3.340 3.590 3.330 3.460 156,954 +0.14(+4.22%)
Sep 25, 2024 3.500 3.520 3.320 3.320 90,202 -0.07(-2.06%)
Sep 24, 2024 3.530 3.584 3.330 3.390 50,632 -0.17(-4.78%)
Sep 23, 2024 3.500 3.610 3.400 3.560 35,399 +0.10(+2.89%)
Sep 20, 2024 3.630 3.660 3.340 3.460 114,234 -0.18(-4.95%)
Sep 19, 2024 3.740 3.780 3.520 3.640 140,662 +0.09(+2.54%)
Sep 18, 2024 3.760 3.928 3.490 3.550 106,157 -0.20(-5.33%)
Sep 17, 2024 3.760 3.920 3.600 3.750 95,981 +0.10(+2.74%)
Sep 16, 2024 3.810 4.380 3.650 3.650 204,572 -0.42(-10.32%)
Sep 13, 2024 3.450 4.190 3.450 4.070 510,237 +0.60(+17.29%)
Sep 12, 2024 3.500 3.940 3.210 3.470 506,264 +0.18(+5.47%)
Sep 11, 2024 3.500 3.641 3.070 3.290 549,192 -0.39(-10.60%)
Sep 10, 2024 4.180 4.264 3.300 3.680 1,256,436 -0.68(-15.60%)
Sep 09, 2024 5.900 6.980 4.210 4.360 68,666,568 +1.54(+54.61%)
Sep 06, 2024 2.960 2.960 2.750 2.820 32,558 -0.14(-4.73%)
Sep 05, 2024 2.980 3.190 2.920 2.960 39,628 -0.03(-1.00%)
Sep 04, 2024 3.280 3.345 2.900 2.990 39,216 -0.42(-12.32%)
Sep 03, 2024 3.470 3.490 3.325 3.410 18,940 -0.08(-2.29%)
Aug 30, 2024 3.420 3.650 3.280 3.490 44,415 +0.06(+1.75%)
Aug 29, 2024 3.350 3.528 3.225 3.430 42,716 +0.01(+0.29%)
Aug 28, 2024 4.290 4.330 3.250 3.420 258,312 -0.83(-19.45%)
Aug 27, 2024 4.230 4.350 4.030 4.246 796,182 +0.02(+0.38%)
Aug 26, 2024 4.260 4.310 4.100 4.230 24,979 -0.08(-1.86%)
Aug 23, 2024 4.490 4.490 4.200 4.310 43,227 +0.02(+0.47%)
Aug 22, 2024 4.670 4.790 4.130 4.290 109,274 -0.45(-9.49%)
Aug 21, 2024 4.780 4.830 4.360 4.740 217,022 +0.44(+10.23%)
Aug 20, 2024 4.750 4.850 4.140 4.300 71,100 -0.45(-9.47%)
Aug 19, 2024 4.320 4.859 4.320 4.750 49,312 +0.30(+6.74%)
Aug 16, 2024 4.400 4.500 4.257 4.450 13,554 +0.22(+5.20%)
Aug 15, 2024 4.120 4.350 4.110 4.230 17,647 +0.02(+0.48%)
Aug 14, 2024 4.230 4.290 4.095 4.210 19,119 -0.09(-2.09%)
Aug 13, 2024 4.160 4.530 3.890 4.300 77,339 +0.01(+0.24%)
Aug 12, 2024 4.330 4.510 3.910 4.290 41,280 -0.11(-2.50%)
Aug 09, 2024 4.650 4.680 4.330 4.400 36,526 -0.16(-3.51%)
Aug 08, 2024 4.370 4.660 4.280 4.560 18,944 +0.07(+1.56%)
Aug 07, 2024 4.820 4.970 4.370 4.490 16,749 -0.12(-2.60%)
Aug 06, 2024 4.760 5.400 4.350 4.610 129,175 +0.08(+1.77%)
Aug 05, 2024 4.500 4.610 4.030 4.530 61,891 -0.08(-1.74%)
Aug 02, 2024 4.830 5.000 4.525 4.610 38,994 -0.22(-4.55%)
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.