Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Caelan Capital Corp (CSE: CDN )

0.1350 -0.0150 (-10.00%)
Official Closing Price Updated: 3:12 PM EDT, May 31, 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 (%)
Apr 30, 2021 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Apr 29, 2021 0.2650 0.2650 0.2600 0.2600 10,000 -0.01(-1.89%)
Apr 28, 2021 0.2700 0.2700 0.2650 0.2650 5,000 -0.01(-3.64%)
Apr 27, 2021 0.2750 0.2750 0.2750 0.2750 1,500 +0.01(+3.77%)
Apr 26, 2021 0.2650 0.2650 0.2650 12 +0.00(+0.00%)
Apr 22, 2021 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 20, 2021 0.2650 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Apr 15, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 14, 2021 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-1.89%)
Apr 13, 2021 0.2650 0.2650 0.2650 0.2650 3,000 -0.03(-10.17%)
Apr 08, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 30, 2021 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Mar 29, 2021 0.3000 0.3000 0.3000 0.3000 838 -0.01(-3.23%)
Mar 26, 2021 0.3100 0.3100 0.3100 0.3100 12,500 +0.00(+0.00%)
Mar 25, 2021 0.3100 0.3100 0.3100 0.3100 15,018 +0.01(+3.33%)
Mar 24, 2021 0.3000 0.3000 0.3000 0.3000 209 +0.00(+0.00%)
Mar 23, 2021 0.3400 0.3400 0.3000 0.3000 72,385 -0.04(-11.76%)
Mar 19, 2021 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Mar 17, 2021 0.3250 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Mar 16, 2021 0.3250 0.3300 0.3250 0.3300 12,474 +0.02(+4.76%)
Mar 15, 2021 0.3150 0.3150 0.3150 50 +0.00(+0.00%)
Mar 11, 2021 0.3150 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Mar 05, 2021 0.3200 0.3200 0.3200 0.3200 1,230 +0.00(+0.00%)
Mar 03, 2021 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 02, 2021 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+1.59%)
Mar 01, 2021 0.3150 0.3150 0.3150 0.3150 1,500 -0.03(-7.35%)
Feb 24, 2021 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 19, 2021 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Feb 18, 2021 0.3200 0.3200 0.3200 0.3200 4,000 -0.01(-1.54%)
Feb 17, 2021 0.3250 0.3250 0.3250 0.3250 7,850 -0.02(-7.14%)
Feb 16, 2021 0.3500 0.3500 0.3500 0.3500 4,225 +0.03(+11.11%)
Feb 12, 2021 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Feb 11, 2021 0.3250 0.3450 0.3250 0.3450 24,500 +0.03(+9.52%)
Feb 10, 2021 0.3150 0.3150 0.3150 0.3150 16,572 +0.02(+6.78%)
Feb 09, 2021 0.2950 0.2950 0.2950 29 +0.00(+0.00%)
Feb 05, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Feb 04, 2021 0.2950 0.2950 0.2950 0.2950 5,000 -0.01(-1.67%)
Feb 02, 2021 0.3000 0.3000 0.3000 0.3000 0 -0.04(-13.04%)
Jan 29, 2021 0.3450 0.3450 0.3450 0 +0.04(+13.11%)
Jan 28, 2021 0.2800 0.3050 0.2800 0.3050 4,760 +0.03(+10.91%)
Jan 27, 2021 0.3050 0.3050 0.2750 0.2750 32,602 -0.07(-19.12%)
Jan 26, 2021 0.3400 0.3450 0.3300 0.3400 33,300 +0.00(+0.00%)
Jan 25, 2021 0.3050 0.3400 0.3000 0.3400 24,789 +0.05(+17.24%)
Jan 22, 2021 0.3150 0.3150 0.2900 0.2900 4,300 +0.01(+3.57%)
Jan 20, 2021 0.2800 0.2800 0.2800 0.2800 5,800 +0.02(+7.69%)
Jan 19, 2021 0.2600 0.2600 0.2600 0.2600 1,500 -0.02(-5.45%)
Jan 18, 2021 0.2800 0.3150 0.2750 0.2750 9,900 -0.01(-1.79%)
Jan 15, 2021 0.3000 0.3250 0.2800 0.2800 53,200 -0.03(-11.11%)
Jan 14, 2021 0.2850 0.3150 0.2600 0.3150 21,750 +0.08(+31.25%)
Jan 13, 2021 0.2650 0.2650 0.2350 0.2400 7,750 -0.04(-15.79%)
Jan 12, 2021 0.2200 0.2850 0.2200 0.2850 6,600 +0.04(+18.75%)
Jan 08, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 07, 2021 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+4.35%)
Jan 04, 2021 0.2300 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 31, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 30, 2020 0.2100 0.2100 0.2100 0.2100 16,723 +0.00(+0.00%)
Dec 29, 2020 0.2100 0.2100 0.2100 0.2100 7,000 +0.00(+0.00%)
Dec 24, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 23, 2020 0.2200 0.2200 0.2200 0.2200 6,400 +0.03(+15.79%)
Dec 22, 2020 0.1800 0.1900 0.1800 0.1900 13,633 +0.02(+8.57%)
Dec 21, 2020 0.1800 0.1800 0.1750 0.1750 21,150 -0.01(-2.78%)
Dec 18, 2020 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Dec 16, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 15, 2020 0.2100 0.2100 0.1800 0.1800 86,650 -0.03(-14.29%)
Dec 14, 2020 0.2000 0.2100 0.2000 0.2100 71,513 +0.01(+5.00%)
Dec 11, 2020 0.2150 0.2150 0.2000 0.2000 13,000 -0.05(-20.00%)
Dec 10, 2020 0.2500 0.2500 0.2500 0.2500 4,000 -0.01(-1.96%)
Dec 09, 2020 0.2550 0.2550 0.2550 0.2550 1 +0.00(+0.00%)
Dec 08, 2020 0.2550 0.2550 0.2550 0.2550 300 +0.00(+0.00%)
Dec 07, 2020 0.2400 0.2550 0.2400 0.2550 2,000 +0.05(+27.50%)
Dec 03, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 02, 2020 0.2000 0.2000 0.2000 0.2000 7,250 +0.01(+5.26%)
Dec 01, 2020 0.1900 0.1900 0.1900 0.1900 1 +0.00(+0.00%)
Nov 30, 2020 0.1950 0.1950 0.1900 0.1900 11,500 -0.01(-5.00%)
Nov 27, 2020 0.2000 0.2000 0.2000 0.2000 2,500 -0.04(-16.67%)
Nov 26, 2020 0.2400 0.2400 0.2400 0.2400 15,000 +0.04(+20.00%)
Nov 23, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2020 0.2000 0.2000 0.2000 0.2000 7,500 -0.02(-9.09%)
Nov 19, 2020 0.2450 0.2800 0.2200 0.2200 24,000 +0.00(+0.00%)
Nov 18, 2020 0.2950 0.3450 0.2200 0.2200 14,000 +0.01(+4.76%)
Nov 17, 2020 0.2100 0.2100 0.2100 0.2100 6,256 +0.00(+0.00%)
Nov 16, 2020 0.2150 0.2150 0.2100 0.2100 6,250 -0.01(-2.33%)
Nov 13, 2020 0.2150 0.2150 0.2150 0.2150 2,118 -0.08(-28.33%)
Nov 12, 2020 0.2500 0.3000 0.2500 0.3000 9,466 +0.04(+15.38%)
Nov 10, 2020 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 09, 2020 0.3000 0.3000 0.2600 0.2600 3,001 -0.09(-25.71%)
Nov 04, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.22(+180.00%)
Nov 03, 2020 0.1400 0.1400 0.1250 0.1250 17,000 -0.02(-10.71%)
Nov 02, 2020 0.1200 0.1400 0.1200 0.1400 88,450 +0.02(+16.67%)
Oct 30, 2020 0.1000 0.1200 0.1000 0.1200 19,000 +0.02(+20.00%)
Oct 29, 2020 0.1000 0.1050 0.1000 0.1000 51,404 +0.00(+0.00%)
Oct 28, 2020 0.0950 0.1000 0.0950 0.1000 66,492 +0.01(+17.65%)
Oct 26, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 20, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 13, 2020 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-11.76%)
Oct 09, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 08, 2020 0.0750 0.0750 0.0750 0.0750 51,750 -0.01(-6.25%)
Oct 07, 2020 0.0800 0.0800 0.0800 0.0800 4,500 +0.00(+0.00%)
Oct 05, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 02, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Oct 01, 2020 0.0900 0.0900 0.0800 0.0800 218,000 -0.01(-11.11%)
Sep 28, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 25, 2020 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Sep 24, 2020 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Sep 23, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Sep 21, 2020 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 18, 2020 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Sep 17, 2020 0.1000 0.1000 0.1000 0.1000 14,000 -0.01(-9.09%)
Sep 10, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 09, 2020 0.1000 0.1000 0.1000 0.1000 2,400 -0.01(-13.04%)
Sep 08, 2020 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Sep 04, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 02, 2020 0.1150 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Sep 01, 2020 0.0950 0.0950 0.0950 0.0950 145 +0.00(+0.00%)
Aug 31, 2020 0.1000 0.1000 0.0950 0.0950 25,134 -0.01(-9.52%)
Aug 28, 2020 0.1000 0.1050 0.1000 0.1050 9,509 +0.00(+0.00%)
Aug 27, 2020 0.1050 0.1050 0.1050 0.1050 3,850 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1050 0.1050 0.1050 4,000 -0.01(-4.55%)
Aug 25, 2020 0.1000 0.1100 0.1000 0.1100 12,500 -0.03(-18.52%)
Aug 24, 2020 0.1000 0.1350 0.1000 0.1350 48,500 +0.04(+42.11%)
Aug 21, 2020 0.0950 0.0950 0.0950 0.0950 29,000 -0.01(-5.00%)
Aug 20, 2020 0.1000 0.1000 0.1000 0.1000 2,605 +0.01(+5.26%)
Aug 19, 2020 0.0950 0.0950 0.0950 0.0950 1,700 -0.01(-5.00%)
Aug 13, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 11, 2020 0.1050 0.1050 0.1050 0.1050 0 -0.04(-25.00%)
Aug 10, 2020 0.1350 0.1400 0.1350 0.1400 14,500 +0.04(+33.33%)
Aug 05, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jul 31, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 29, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 24, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 23, 2020 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jul 22, 2020 0.1000 0.1000 0.1000 0.1000 7,690 +0.01(+5.26%)
Jul 20, 2020 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 17, 2020 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Jul 15, 2020 0.0950 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Jul 13, 2020 0.1150 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Jul 10, 2020 0.0950 0.0950 0.0900 0.0900 13,000 -0.01(-5.26%)
Jul 09, 2020 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jul 08, 2020 0.1000 0.1000 0.0900 0.0950 55,000 -0.01(-5.00%)
Jul 07, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Jul 06, 2020 0.1000 0.1000 0.0950 0.0950 39,000 -0.01(-5.00%)
Jul 03, 2020 0.1000 0.1000 0.1000 0.1000 12,000 -0.03(-23.08%)
Jul 02, 2020 0.1100 0.1300 0.1100 0.1300 4,000 +0.02(+18.18%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 29, 2020 0.1300 0.1300 0.1200 0.1200 11,500 +0.02(+20.00%)
Jun 26, 2020 0.1200 0.1400 0.1000 0.1000 39,988 -0.01(-9.09%)
Jun 23, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 22, 2020 0.1000 0.1000 0.1000 0.1000 17,500 +0.01(+5.26%)
Jun 19, 2020 0.0950 0.0950 0.0950 0.0950 13,100 -0.01(-5.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 550 +0.00(+0.00%)
Jun 17, 2020 0.1000 0.1000 0.1000 0.1000 1,080 +0.00(+0.00%)
Jun 16, 2020 0.1000 0.1000 0.0950 0.1000 28,100 +0.00(+0.00%)
Jun 15, 2020 0.1050 0.1050 0.1000 0.1000 5,600 +0.00(+0.00%)
Jun 12, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Jun 11, 2020 0.1350 0.1350 0.0950 0.0950 72,476 -0.01(-13.64%)
Jun 10, 2020 0.1250 0.1250 0.1100 0.1100 172,682 -0.04(-26.67%)
Jun 05, 2020 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jun 04, 2020 0.1200 0.1400 0.1200 0.1250 17,719 +0.01(+4.17%)
Jun 03, 2020 0.1200 0.1200 0.1200 0.1200 30,000 -0.02(-11.11%)
Jun 02, 2020 0.0900 0.1350 0.0900 0.1350 29,670 +0.05(+50.00%)
Jun 01, 2020 0.0950 0.0950 0.0900 0.0900 20,899 -0.01(-10.00%)
May 29, 2020 0.0950 0.1000 0.0950 0.1000 22,050 +0.00(+0.00%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 19,377 +0.00(+0.00%)
May 27, 2020 0.1100 0.1100 0.1000 0.1000 18,301 +0.00(+0.00%)
May 26, 2020 0.1000 0.1000 0.1000 20 +0.00(+0.00%)
May 25, 2020 0.1000 0.1000 0.1000 20 +0.00(+0.00%)
May 22, 2020 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
May 21, 2020 0.1100 0.1100 0.1000 0.1000 64,900 +0.00(+0.00%)
May 20, 2020 0.1050 0.1050 0.1000 0.1000 6,500 -0.00(-4.76%)
May 15, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 14, 2020 0.1300 0.1300 0.1100 0.1100 63,013 -0.03(-18.52%)
May 13, 2020 0.1400 0.1400 0.1350 0.1350 34,200 -0.01(-3.57%)
May 12, 2020 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-3.45%)
May 08, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 07, 2020 0.1450 0.1450 0.1450 0.1450 6,039 -0.02(-9.38%)
May 04, 2020 0.1600 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.