Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Sailfish Royalty Corp (TSV: FISH )

1.150 -0.050 (-4.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Feb 29, 2024 1.010 1.010 0.9700 0.9900 7,100 -0.01(-1.00%)
Feb 28, 2024 1.010 1.010 0.9900 1.000 24,550 -0.03(-2.91%)
Feb 27, 2024 1.010 1.030 1.000 1.030 3,900 +0.02(+1.98%)
Feb 26, 2024 1.050 1.050 1.010 1.010 9,280 -0.06(-5.61%)
Feb 23, 2024 1.070 1.080 1.050 1.070 29,000 -0.01(-0.93%)
Feb 22, 2024 1.090 1.090 1.080 1.080 1,593 +0.00(+0.00%)
Feb 21, 2024 1.090 1.090 1.080 1.080 5,000 +0.00(+0.00%)
Feb 20, 2024 1.070 1.080 1.070 1.080 2,000 +0.02(+1.89%)
Feb 16, 2024 1.060 0 +0.00(+0.00%)
Feb 15, 2024 1.080 1.080 1.060 1.060 2,200 +0.00(+0.00%)
Feb 14, 2024 1.060 1.060 1.060 1.060 1,007 +0.01(+0.95%)
Feb 13, 2024 1.070 1.070 1.050 1.050 2,100 -0.02(-1.87%)
Feb 12, 2024 1.070 1.070 1.070 1.070 100 +0.02(+1.90%)
Feb 08, 2024 1.050 0 -0.02(-1.87%)
Feb 07, 2024 1.070 1.100 1.070 1.070 1,401 +0.00(+0.00%)
Feb 06, 2024 1.090 1.090 1.070 1.070 6,902 -0.02(-1.83%)
Feb 05, 2024 1.130 1.140 1.090 1.090 3,400 -0.03(-2.68%)
Feb 02, 2024 1.090 1.140 1.080 1.120 15,760 +0.03(+2.75%)
Feb 01, 2024 1.050 1.090 1.050 1.090 12,400 +0.04(+3.81%)
Jan 31, 2024 1.030 1.080 1.020 1.050 44,030 +0.02(+1.94%)
Jan 30, 2024 0.9900 1.030 0.9700 1.030 261,770 +0.14(+15.73%)
Jan 29, 2024 1.140 1.185 0.8900 0.8900 803,401 -0.23(-20.54%)
Jan 26, 2024 1.180 1.200 1.120 1.120 108,700 -0.03(-2.61%)
Jan 25, 2024 1.190 1.200 1.150 1.150 21,909 -0.02(-1.71%)
Jan 24, 2024 1.200 1.200 1.170 1.170 19,400 +0.00(+0.00%)
Jan 23, 2024 1.200 1.200 1.170 1.170 2,400 -0.03(-2.50%)
Jan 22, 2024 1.200 1.200 1.190 1.200 45,600 -0.02(-1.64%)
Jan 19, 2024 1.250 1.250 1.220 1.220 5,400 -0.03(-2.40%)
Jan 18, 2024 1.200 1.270 1.200 1.250 26,031 +0.04(+3.31%)
Jan 17, 2024 1.170 1.220 1.170 1.210 28,402 +0.09(+8.04%)
Jan 16, 2024 1.060 1.150 1.060 1.120 34,000 +0.06(+5.66%)
Jan 15, 2024 1.120 1.120 1.060 1.060 9,800 -0.07(-6.19%)
Jan 12, 2024 1.160 1.160 1.130 1.130 4,620 -0.02(-1.74%)
Jan 11, 2024 1.170 1.170 1.150 1.150 9,221 -0.02(-1.71%)
Jan 10, 2024 1.180 1.190 1.170 1.170 38,000 -0.01(-0.85%)
Jan 09, 2024 1.200 1.200 1.180 1.180 22,000 +0.00(+0.00%)
Jan 08, 2024 1.180 1.180 1.180 1.180 15,925 +0.00(+0.00%)
Jan 05, 2024 1.200 1.200 1.180 1.180 4,900 -0.02(-1.67%)
Jan 04, 2024 1.180 1.220 1.180 1.200 6,100 +0.02(+1.69%)
Jan 03, 2024 1.180 1.200 1.180 1.180 29,500 +0.00(+0.00%)
Jan 02, 2024 1.200 1.200 1.180 1.180 4,400 +0.00(+0.00%)
Dec 29, 2023 1.180 0 -0.02(-1.67%)
Dec 28, 2023 1.180 1.200 1.180 1.200 3,482 +0.02(+1.69%)
Dec 27, 2023 1.200 1.200 1.180 1.180 12,156 -0.02(-1.67%)
Dec 22, 2023 1.200 0 +0.03(+2.56%)
Dec 21, 2023 1.190 1.190 1.170 1.170 1,136 -0.03(-2.50%)
Dec 20, 2023 1.220 1.220 1.170 1.200 7,302 -0.03(-2.44%)
Dec 19, 2023 1.250 1.260 1.220 1.230 10,201 -0.03(-2.38%)
Dec 18, 2023 1.290 1.290 1.250 1.260 5,140 -0.04(-3.08%)
Dec 15, 2023 1.280 1.300 1.280 1.300 18,217 +0.00(+0.00%)
Dec 14, 2023 1.300 1.300 1.280 1.300 1,700 +0.02(+1.56%)
Dec 13, 2023 1.280 1.300 1.270 1.280 4,100 +0.00(+0.00%)
Dec 12, 2023 1.270 1.300 1.270 1.280 11,960 +0.00(+0.00%)
Dec 11, 2023 1.330 1.330 1.280 1.280 5,400 -0.06(-4.48%)
Dec 08, 2023 1.350 1.350 1.250 1.340 28,286 -0.01(-0.74%)
Dec 07, 2023 1.400 1.400 1.350 1.350 12,801 -0.05(-3.57%)
Dec 05, 2023 1.400 0 -0.05(-3.45%)
Dec 04, 2023 1.470 1.470 1.450 1.450 5,350 -0.02(-1.36%)
Dec 01, 2023 1.470 1.470 1.420 1.470 4,874 +0.02(+1.38%)
Nov 30, 2023 1.420 1.450 1.420 1.450 30,399 +0.03(+2.11%)
Nov 29, 2023 1.400 1.420 1.400 1.420 17,068 +0.01(+0.71%)
Nov 28, 2023 1.350 1.440 1.350 1.410 21,450 +0.09(+6.82%)
Nov 27, 2023 1.300 1.330 1.300 1.320 18,502 +0.04(+3.13%)
Nov 23, 2023 1.280 0 +0.00(+0.00%)
Nov 21, 2023 1.280 0 +0.02(+1.59%)
Nov 20, 2023 1.250 1.270 1.250 1.260 14,521 +0.01(+0.80%)
Nov 17, 2023 1.230 1.250 1.230 1.250 300 +0.02(+1.63%)
Nov 16, 2023 1.250 1.270 1.230 1.230 9,820 +0.02(+1.65%)
Nov 15, 2023 1.260 1.260 1.180 1.210 22,070 -0.05(-3.97%)
Nov 14, 2023 1.230 1.260 1.230 1.260 12,915 +0.04(+3.28%)
Nov 13, 2023 1.250 1.250 1.220 1.220 7,400 -0.01(-0.81%)
Nov 10, 2023 1.240 1.240 1.230 1.230 1,120 -0.01(-0.81%)
Nov 09, 2023 1.250 1.250 1.240 1.240 3,200 +0.00(+0.00%)
Nov 07, 2023 1.240 0 -0.04(-3.13%)
Nov 06, 2023 1.280 1.280 1.280 1.280 1,000 +0.00(+0.00%)
Nov 03, 2023 1.320 1.320 1.250 1.280 12,300 -0.04(-3.03%)
Nov 02, 2023 1.340 1.350 1.320 1.320 3,305 -0.01(-0.75%)
Nov 01, 2023 1.350 1.350 1.330 1.330 3,300 -0.01(-0.75%)
Oct 31, 2023 1.300 1.350 1.270 1.340 20,120 +0.04(+3.08%)
Oct 30, 2023 1.270 1.340 1.270 1.300 6,700 +0.03(+2.36%)
Oct 27, 2023 1.290 1.290 1.270 1.270 1,900 +0.02(+1.60%)
Oct 26, 2023 1.220 1.250 1.220 1.250 2,700 +0.05(+4.17%)
Oct 25, 2023 1.130 1.200 1.130 1.200 29,600 +0.03(+2.56%)
Oct 24, 2023 1.160 1.170 1.160 1.170 10,500 +0.02(+1.74%)
Oct 23, 2023 1.080 1.150 1.060 1.150 58,635 +0.08(+7.48%)
Oct 20, 2023 0.9900 1.080 0.9900 1.070 28,074 +0.08(+8.08%)
Oct 19, 2023 1.050 1.050 0.9900 0.9900 5,198 -0.07(-6.60%)
Oct 18, 2023 1.050 1.060 1.040 1.060 4,425 +0.03(+2.91%)
Oct 17, 2023 1.090 1.090 1.020 1.030 18,600 -0.04(-3.74%)
Oct 16, 2023 1.090 1.090 1.070 1.070 1,660 -0.02(-1.83%)
Oct 13, 2023 1.170 1.170 1.040 1.090 21,000 -0.03(-2.68%)
Oct 12, 2023 1.170 1.170 1.100 1.120 47,310 -0.06(-5.08%)
Oct 11, 2023 1.180 1.190 1.180 1.180 3,200 +0.02(+1.72%)
Oct 10, 2023 1.130 1.160 1.130 1.160 13,370 +0.05(+4.50%)
Oct 06, 2023 1.110 0 +0.00(+0.00%)
Oct 05, 2023 1.100 1.110 1.100 1.110 1,195 +0.01(+0.91%)
Oct 04, 2023 1.100 1.100 1.100 1.100 400 +0.02(+1.85%)
Oct 03, 2023 1.090 1.090 1.080 1.080 400 -0.01(-0.92%)
Oct 02, 2023 1.080 1.090 1.070 1.090 2,047 +0.01(+0.93%)
Sep 29, 2023 1.090 1.090 1.050 1.080 31,700 -0.02(-1.82%)
Sep 28, 2023 1.070 1.100 1.030 1.100 64,996 +0.04(+3.77%)
Sep 27, 2023 1.100 1.100 1.040 1.060 28,100 -0.04(-3.64%)
Sep 26, 2023 1.070 1.150 1.070 1.100 17,100 +0.04(+3.77%)
Sep 25, 2023 1.080 1.110 1.060 1.060 35,260 -0.03(-2.75%)
Sep 22, 2023 1.110 1.110 1.080 1.090 23,400 -0.01(-0.91%)
Sep 21, 2023 1.180 1.180 1.100 1.100 13,600 -0.11(-9.09%)
Sep 20, 2023 1.220 1.220 1.200 1.210 2,600 -0.03(-2.42%)
Sep 19, 2023 1.230 1.240 1.220 1.240 1,700 +0.02(+1.64%)
Sep 18, 2023 1.340 1.340 1.220 1.220 43,264 -0.15(-10.95%)
Sep 15, 2023 1.400 1.400 1.360 1.370 108,245 -0.03(-2.14%)
Sep 14, 2023 1.370 1.400 1.350 1.400 100,443 +0.02(+1.82%)
Sep 13, 2023 1.350 1.390 1.340 1.375 54,320 +0.03(+2.61%)
Sep 12, 2023 1.350 1.350 1.330 1.340 46,100 -0.01(-0.74%)
Sep 11, 2023 1.300 1.350 1.300 1.350 59,300 +0.00(+0.00%)
Sep 08, 2023 1.360 1.360 1.350 1.350 1,805 -0.03(-2.17%)
Sep 07, 2023 1.310 1.380 1.310 1.380 37,104 +0.05(+3.76%)
Sep 06, 2023 1.300 1.350 1.300 1.330 11,318 -0.02(-1.48%)
Sep 05, 2023 1.370 1.370 1.350 1.350 9,800 -0.02(-1.46%)
Sep 01, 2023 1.370 0 +0.00(+0.00%)
Aug 31, 2023 1.370 1.370 1.370 1.370 709 -0.01(-0.72%)
Aug 30, 2023 1.390 1.390 1.380 1.380 8,005 -0.01(-0.72%)
Aug 29, 2023 1.360 1.400 1.350 1.390 13,428 +0.01(+0.72%)
Aug 28, 2023 1.330 1.400 1.300 1.380 58,102 +0.06(+4.55%)
Aug 25, 2023 1.280 1.320 1.280 1.320 74,001 +0.06(+4.76%)
Aug 24, 2023 1.260 1.270 1.250 1.260 9,100 +0.01(+0.80%)
Aug 23, 2023 1.250 1.250 1.230 1.250 23,080 +0.02(+1.63%)
Aug 22, 2023 1.200 1.230 1.200 1.230 14,163 +0.03(+2.50%)
Aug 21, 2023 1.220 1.220 1.180 1.200 14,498 -0.02(-1.64%)
Aug 18, 2023 1.200 1.220 1.200 1.220 10,451 +0.02(+1.67%)
Aug 17, 2023 1.160 1.230 1.160 1.200 22,290 +0.04(+3.45%)
Aug 16, 2023 1.135 1.160 1.130 1.160 26,230 +0.04(+3.57%)
Aug 15, 2023 1.130 1.130 1.120 1.120 6,885 -0.01(-0.88%)
Aug 14, 2023 1.120 1.130 1.110 1.130 28,232 +0.01(+0.89%)
Aug 11, 2023 1.070 1.120 1.070 1.120 27,700 +0.05(+4.67%)
Aug 10, 2023 1.060 1.080 1.060 1.070 9,985 +0.01(+0.94%)
Aug 09, 2023 1.120 1.120 1.050 1.060 105,910 -0.06(-5.36%)
Aug 08, 2023 1.100 1.120 1.100 1.120 6,043 -0.01(-0.88%)
Aug 04, 2023 1.130 0 +0.05(+4.63%)
Aug 03, 2023 1.080 1.090 1.060 1.080 18,775 +0.00(+0.00%)
Aug 02, 2023 1.020 1.080 1.020 1.080 28,914 +0.06(+5.88%)
Aug 01, 2023 1.040 1.040 1.020 1.020 2,036 +0.01(+0.99%)
Jul 31, 2023 1.020 1.040 1.000 1.010 21,300 +0.00(+0.00%)
Jul 28, 2023 0.9700 1.020 0.9700 1.010 12,589 +0.02(+2.02%)
Jul 27, 2023 0.9900 0.9900 0.9500 0.9900 17,500 +0.01(+1.02%)
Jul 26, 2023 0.9400 0.9800 0.9400 0.9800 263,920 +0.04(+4.26%)
Jul 25, 2023 0.9300 0.9400 0.9100 0.9400 22,330 +0.03(+3.30%)
Jul 21, 2023 0.9100 0 -0.03(-3.19%)
Jul 20, 2023 0.9400 0.9400 0.9400 0.9400 9,197 -0.01(-1.05%)
Jul 19, 2023 0.9500 0.9500 0.9400 0.9500 5,777 +0.00(+0.00%)
Jul 18, 2023 0.9000 0.9500 0.9000 0.9500 44,915 +0.07(+7.95%)
Jul 17, 2023 0.8900 0.9000 0.8800 0.8800 5,066 -0.01(-1.12%)
Jul 14, 2023 0.8900 0.8900 0.8900 0.8900 839 -0.01(-1.11%)
Jul 13, 2023 0.8900 0.9000 0.8900 0.9000 5,514 +0.01(+1.12%)
Jul 12, 2023 0.8600 0.9200 0.8300 0.8900 153,716 +0.03(+3.49%)
Jul 11, 2023 0.8500 0.8600 0.8300 0.8600 48,009 +0.01(+1.18%)
Jul 10, 2023 0.8300 0.8700 0.8300 0.8500 19,373 +0.04(+4.94%)
Jul 07, 2023 0.8200 0.8300 0.8100 0.8100 6,105 -0.01(-1.22%)
Jul 06, 2023 0.8200 0.8200 0.8200 0.8200 2,390 +0.01(+1.23%)
Jul 05, 2023 0.8200 0.8200 0.8100 0.8100 2,680 -0.01(-1.22%)
Jul 04, 2023 0.8200 0.8300 0.8200 0.8200 31,200 +0.00(+0.00%)
Jun 30, 2023 0.8200 0 -0.01(-1.20%)
Jun 29, 2023 0.8400 0.8400 0.8300 0.8300 4,500 -0.01(-1.19%)
Jun 28, 2023 0.8400 0.8700 0.8400 0.8400 278,830 +0.02(+2.44%)
Jun 27, 2023 0.8500 0.8500 0.8200 0.8200 5,500 -0.02(-2.38%)
Jun 26, 2023 0.8300 0.8400 0.8200 0.8400 21,700 +0.02(+2.44%)
Jun 23, 2023 0.8300 0.8300 0.7900 0.8200 35,557 +0.01(+1.23%)
Jun 22, 2023 0.8200 0.8500 0.8000 0.8100 153,813 -0.01(-1.22%)
Jun 21, 2023 0.8300 0.8300 0.8200 0.8200 6,010 -0.02(-2.38%)
Jun 20, 2023 0.8300 0.8400 0.8000 0.8400 46,600 +0.00(+0.00%)
Jun 19, 2023 0.8000 0.8400 0.8000 0.8400 50,220 +0.09(+12.00%)
Jun 16, 2023 0.8300 0.8300 0.7400 0.7500 534,076 -0.05(-6.25%)
Jun 15, 2023 0.8000 0.8100 0.7800 0.8000 109,030 -0.18(-18.37%)
May 08, 2023 0.9800 0.9900 0.9800 0.9800 1,102 +0.00(+0.00%)
May 05, 2023 0.9800 0.9800 0.9800 0.9800 10,341 -0.01(-1.01%)
May 04, 2023 0.9900 0.9900 0.9900 0.9900 2,800 +0.00(+0.00%)
May 03, 2023 1.020 1.020 0.9900 0.9900 7,766 -0.03(-2.94%)
May 02, 2023 1.040 1.050 1.010 1.020 12,000 -0.02(-1.92%)
May 01, 2023 1.010 1.040 1.010 1.040 4,740 +0.02(+1.96%)
Apr 28, 2023 1.020 1.020 1.020 1.020 1,800 +0.00(+0.00%)
Apr 27, 2023 1.000 1.020 1.000 1.020 2,700 +0.02(+2.00%)
Apr 25, 2023 1.000 0 -0.02(-1.96%)
Apr 24, 2023 1.040 1.060 1.020 1.020 2,200 -0.02(-1.92%)
Apr 21, 2023 1.060 1.060 1.040 1.040 7,515 -0.04(-3.70%)
Apr 20, 2023 1.100 1.100 1.080 1.080 1,500 -0.02(-1.82%)
Apr 19, 2023 1.100 1.100 1.100 1.100 1,023 -0.02(-1.79%)
Apr 18, 2023 1.120 1.150 1.100 1.120 29,500 +0.04(+3.70%)
Apr 17, 2023 1.080 1.080 1.080 1.080 294 +0.00(+0.00%)
Apr 14, 2023 1.160 1.160 1.080 1.080 10,370 -0.08(-6.90%)
Apr 13, 2023 1.160 1.170 1.140 1.160 13,076 +0.00(+0.00%)
Apr 12, 2023 1.120 1.160 1.120 1.160 5,956 +0.05(+4.50%)
Apr 11, 2023 1.120 1.120 1.110 1.110 1,300 -0.01(-0.89%)
Apr 10, 2023 1.120 1.120 1.120 1.120 376 +0.00(+0.00%)
Apr 06, 2023 1.120 0 -0.03(-2.61%)
Apr 05, 2023 1.150 1.160 1.130 1.150 10,212 +0.01(+0.88%)
Apr 04, 2023 1.140 1.160 1.130 1.140 13,700 +0.00(+0.00%)
Apr 03, 2023 1.100 1.150 1.080 1.140 43,913 +0.05(+4.59%)
Mar 31, 2023 1.070 1.110 1.060 1.090 10,840 +0.03(+2.83%)
Mar 30, 2023 1.080 1.090 1.060 1.060 2,209 -0.02(-1.85%)
Mar 29, 2023 1.100 1.100 1.080 1.080 9,316 -0.02(-1.82%)
Mar 28, 2023 1.150 1.150 1.100 1.100 5,920 -0.04(-3.51%)
Mar 27, 2023 1.140 1.140 1.130 1.140 1,500 +0.02(+1.79%)
Mar 24, 2023 1.150 1.150 1.120 1.120 3,830 -0.03(-2.61%)
Mar 23, 2023 1.180 1.180 1.150 1.150 4,100 -0.01(-0.86%)
Mar 22, 2023 1.160 1.190 1.160 1.160 9,970 +0.01(+0.87%)
Mar 21, 2023 1.170 1.170 1.150 1.150 1,900 -0.01(-0.86%)
Mar 20, 2023 1.260 1.260 1.140 1.160 27,904 -0.14(-10.77%)
Mar 17, 2023 1.200 1.300 1.170 1.300 575,500 +0.09(+7.44%)
Mar 16, 2023 1.180 1.240 1.170 1.210 194,912 +0.05(+4.31%)
Mar 15, 2023 1.180 1.200 1.150 1.160 107,500 -0.02(-1.69%)
Mar 14, 2023 1.140 1.180 1.140 1.180 10,300 +0.04(+3.51%)
Mar 13, 2023 1.120 1.140 1.120 1.140 2,400 +0.02(+1.79%)
Mar 10, 2023 1.130 1.130 1.120 1.120 2,200 -0.01(-0.88%)
Mar 09, 2023 1.150 1.150 1.130 1.130 3,000 -0.01(-0.88%)
Mar 08, 2023 1.140 1.140 1.140 1.140 1,557 +0.00(+0.00%)
Mar 07, 2023 1.120 1.140 1.110 1.140 12,700 +0.02(+1.79%)
Mar 06, 2023 1.110 1.140 1.100 1.120 21,139 +0.01(+0.90%)
Mar 03, 2023 1.170 1.170 1.110 1.110 10,558 -0.08(-6.72%)
Mar 02, 2023 1.130 1.190 1.100 1.190 93,717 +0.05(+4.39%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.