Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Nutralife Biosciences Inc (OP: NLBS )

0.0001 UNCHANGED
Last Price Updated: 1:45 PM EST, Mar 1, 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 (%)
May 27, 2022 0.0690 0 +0.00(+0.15%)
May 26, 2022 0.0600 0.0689 0.0600 0.0689 2,200 +0.01(+14.83%)
May 25, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 23, 2022 0.0600 0 -0.00(-6.69%)
May 18, 2022 0.0643 0 -0.00(-5.44%)
May 17, 2022 0.0600 0.0680 0.0600 0.0680 900 +0.01(+13.33%)
May 13, 2022 0.0600 0 -0.01(-12.92%)
May 12, 2022 0.0432 0.0689 0.0432 0.0689 800 +0.00(+0.00%)
May 11, 2022 0.0650 0.0689 0.0550 0.0689 44,467 +0.00(+2.07%)
May 10, 2022 0.0675 0.0675 0.0675 0.0675 829 -0.00(-2.03%)
May 09, 2022 0.0679 0.0689 0.0676 0.0689 29,396 +0.00(+1.32%)
May 06, 2022 0.0680 0.0680 0.0500 0.0680 4,807 +0.01(+13.33%)
May 05, 2022 0.0600 0.0600 0.0600 0.0600 13,593 +0.00(+0.33%)
May 04, 2022 0.0600 0.0600 0.0596 0.0598 60,166 +0.01(+19.60%)
May 03, 2022 0.0669 0.0669 0.0475 0.0500 93,231 -0.00(-2.15%)
May 02, 2022 0.0551 0.0600 0.0510 0.0511 107,645 -0.01(-21.38%)
Apr 29, 2022 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Apr 28, 2022 0.0650 0.0650 0.0650 0.0650 769 -0.00(-4.27%)
Apr 27, 2022 0.0552 0.0679 0.0511 0.0679 22,775 -0.00(-1.74%)
Apr 26, 2022 0.0691 0.0691 0.0691 0.0691 2,580 -0.00(-1.00%)
Apr 25, 2022 0.0550 0.0698 0.0550 0.0698 1,100 +0.00(+0.58%)
Apr 21, 2022 0.0694 32 -0.00(-0.57%)
Apr 20, 2022 0.0698 0.0698 0.0698 0.0698 13,000 +0.00(+0.00%)
Apr 19, 2022 0.0696 0.0698 0.0600 0.0698 4,500 +0.00(+1.31%)
Apr 18, 2022 0.0650 0.0689 0.0551 0.0689 242,062 +0.00(+1.32%)
Apr 14, 2022 0.0770 0.0770 0.0601 0.0680 190,100 -0.01(-11.69%)
Apr 13, 2022 0.0760 0.0770 0.0760 0.0770 37,000 -0.00(-3.75%)
Apr 06, 2022 0.0800 0 +0.00(+5.54%)
Apr 05, 2022 0.0750 0.0758 0.0750 0.0758 1,150 +0.01(+7.98%)
Apr 04, 2022 0.0702 0.0702 0.0702 0.0702 700 -0.01(-12.25%)
Apr 01, 2022 0.0717 0.0800 0.0717 0.0800 22,450 -0.01(-5.88%)
Mar 29, 2022 0.0850 0 +0.01(+18.72%)
Mar 28, 2022 0.0990 0.0990 0.0716 0.0716 14,496 -0.01(-16.55%)
Mar 25, 2022 0.0858 0.0858 0.0858 0.0858 250 +0.00(+0.00%)
Mar 24, 2022 0.0715 0.0858 0.0715 0.0858 429 +0.00(+0.82%)
Mar 22, 2022 0.0851 0 +0.00(+2.78%)
Mar 21, 2022 0.0745 0.0916 0.0745 0.0828 41,604 -0.01(-8.00%)
Mar 18, 2022 0.0900 0.1000 0.0900 0.0900 94,050 +0.01(+12.64%)
Mar 17, 2022 0.0784 0.0799 0.0784 0.0799 150,956 +0.00(+1.78%)
Mar 16, 2022 0.0690 0.0785 0.0660 0.0785 54,038 -0.00(-1.63%)
Mar 15, 2022 0.0700 0.0798 0.0689 0.0798 201,829 +0.01(+13.84%)
Mar 14, 2022 0.0800 0.0890 0.0701 0.0701 78,449 -0.02(-21.24%)
Mar 11, 2022 0.0890 0.0890 0.0890 0.0890 1,000 +0.01(+11.25%)
Mar 10, 2022 0.0800 0.0800 0.0800 0.0800 49,951 -0.01(-11.11%)
Mar 09, 2022 0.0900 0.0900 0.0900 0.0900 8,888 +0.00(+0.00%)
Mar 08, 2022 0.0800 0.0900 0.0800 0.0900 110,429 +0.00(+0.11%)
Mar 07, 2022 0.0790 0.0899 0.0701 0.0899 53,009 +0.00(+0.33%)
Mar 04, 2022 0.0899 0.0899 0.0801 0.0896 21,000 +0.00(+5.41%)
Mar 03, 2022 0.0899 0.0899 0.0850 0.0850 25,787 -0.00(-5.45%)
Mar 02, 2022 0.0801 0.0899 0.0702 0.0899 73,710 -0.00(-0.11%)
Feb 28, 2022 0.0900 54 +0.00(+0.00%)
Feb 25, 2022 0.0850 0.0900 0.0763 0.0900 49,666 +0.00(+0.00%)
Feb 24, 2022 0.0890 0.0900 0.0890 0.0900 28,000 +0.00(+0.11%)
Feb 22, 2022 0.0899 0 +0.01(+12.37%)
Feb 18, 2022 0.0800 0 +0.01(+14.12%)
Feb 17, 2022 0.0701 0.0800 0.0701 0.0701 41,060 -0.00(-6.53%)
Feb 16, 2022 0.0799 0.0799 0.0701 0.0750 21,200 -0.00(-6.13%)
Feb 15, 2022 0.0703 0.0799 0.0701 0.0799 21,700 -0.00(-0.13%)
Feb 14, 2022 0.0726 0.0899 0.0703 0.0800 49,300 +0.00(+0.13%)
Feb 11, 2022 0.0726 0.0799 0.0726 0.0799 2,835 -0.01(-11.22%)
Feb 10, 2022 0.0900 0.0900 0.0900 0.0900 428 +0.00(+5.88%)
Feb 09, 2022 0.0826 0.0892 0.0720 0.0850 24,842 -0.00(-4.82%)
Feb 08, 2022 0.0893 0.0893 0.0893 0.0893 300 +0.01(+11.63%)
Feb 07, 2022 0.0820 0.0912 0.0735 0.0800 67,930 -0.00(-2.44%)
Feb 04, 2022 0.0791 0.0820 0.0790 0.0820 34,278 +0.00(+1.36%)
Feb 03, 2022 0.0810 0.0810 0.0760 0.0809 10,630 -0.00(-1.22%)
Feb 02, 2022 0.0819 0.0819 0.0819 0.0819 700 +0.00(+5.00%)
Feb 01, 2022 0.0780 0.0799 0.0780 0.0780 14,000 -0.00(-2.50%)
Jan 31, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-3.85%)
Jan 28, 2022 0.0755 0.0832 0.0671 0.0832 5,500 +0.00(+1.22%)
Jan 27, 2022 0.0770 0.0822 0.0670 0.0822 95,357 +0.00(+2.11%)
Jan 26, 2022 0.0805 0.0805 0.0805 0.0805 463 +0.00(+6.34%)
Jan 25, 2022 0.0780 0.0780 0.0757 0.0757 50,000 -0.00(-0.92%)
Jan 24, 2022 0.0839 0.0839 0.0751 0.0764 23,335 -0.00(-4.98%)
Jan 21, 2022 0.0790 0.0835 0.0670 0.0804 36,646 -0.01(-11.55%)
Jan 20, 2022 0.0908 0.0909 0.0908 0.0909 1,906 +0.01(+13.62%)
Jan 18, 2022 0.0800 0 -0.01(-11.99%)
Jan 13, 2022 0.0909 0 +0.01(+6.94%)
Jan 12, 2022 0.0880 0.0880 0.0850 0.0850 14,270 +0.00(+0.00%)
Jan 11, 2022 0.0820 0.0889 0.0764 0.0850 8,820 +0.00(+4.81%)
Jan 10, 2022 0.0899 0.0900 0.0800 0.0811 82,252 -0.00(-5.26%)
Jan 06, 2022 0.0856 0.0856 0.0856 12 +0.00(+5.55%)
Jan 05, 2022 0.0850 0.0850 0.0811 0.0811 3,150 -0.00(-4.59%)
Jan 04, 2022 0.0811 0.0850 0.0811 0.0850 6,390 +0.00(+2.41%)
Jan 03, 2022 0.0830 0.0830 0.0830 0.0830 410 +0.01(+7.65%)
Dec 31, 2021 0.0780 0.0849 0.0740 0.0771 212,400 -0.00(-5.98%)
Dec 30, 2021 0.0849 0.0849 0.0760 0.0820 147,728 -0.00(-2.84%)
Dec 29, 2021 0.0825 0.0849 0.0800 0.0844 38,256 -0.00(-0.59%)
Dec 28, 2021 0.0855 0.0855 0.0761 0.0849 80,550 -0.00(-0.12%)
Dec 27, 2021 0.0850 0.0850 0.0841 0.0850 31,961 -0.00(-2.86%)
Dec 23, 2021 0.0875 0.0875 0.0875 0.0875 1,000 -0.00(-1.13%)
Dec 22, 2021 0.0842 0.0910 0.0841 0.0885 59,776 -0.00(-2.43%)
Dec 21, 2021 0.0842 0.0907 0.0842 0.0907 11,100 -0.00(-0.22%)
Dec 20, 2021 0.0846 0.0909 0.0846 0.0909 42,456 -0.00(-3.81%)
Dec 17, 2021 0.0945 0.0945 0.0945 0.0945 11,500 +0.01(+8.00%)
Dec 16, 2021 0.0913 0.0985 0.0848 0.0875 15,659 +0.00(+4.04%)
Dec 15, 2021 0.0842 0.0842 0.0841 0.0841 16,000 -0.02(-15.48%)
Dec 14, 2021 0.0900 0.0995 0.0897 0.0995 22,115 +0.01(+15.16%)
Dec 13, 2021 0.1000 0.1000 0.0864 0.0864 24,985 -0.00(-4.00%)
Dec 10, 2021 0.0995 0.0995 0.0862 0.0900 40,000 +0.00(+1.69%)
Dec 09, 2021 0.1000 0.1000 0.0885 0.0885 29,000 -0.00(-1.67%)
Dec 08, 2021 0.0900 0.0900 0.0826 0.0900 9,100 +0.01(+12.08%)
Dec 07, 2021 0.1000 0.1000 0.0803 0.0803 107,882 -0.02(-23.08%)
Dec 06, 2021 0.1000 0.1044 0.0999 0.1044 42,634 +0.00(+4.40%)
Dec 03, 2021 0.0880 0.1000 0.0880 0.1000 25,000 +0.01(+13.64%)
Dec 02, 2021 0.0880 0.0880 0.0880 0.0880 3,500 -0.01(-12.00%)
Nov 30, 2021 0.1000 0.1000 0.1000 0 -0.01(-6.98%)
Nov 29, 2021 0.1000 0.1115 0.1000 0.1075 201,384 +0.01(+10.26%)
Nov 26, 2021 0.0950 0.1000 0.0900 0.0975 129,386 +0.00(+2.63%)
Nov 24, 2021 0.0975 0.1000 0.0950 0.0950 41,000 +0.00(+0.00%)
Nov 23, 2021 0.0756 0.1000 0.0756 0.0950 79,456 +0.02(+25.83%)
Nov 22, 2021 0.1077 0.1077 0.0755 0.0755 7,172 -0.02(-17.93%)
Nov 19, 2021 0.0776 0.0920 0.0776 0.0920 10,777 +0.01(+14.29%)
Nov 18, 2021 0.0850 0.1080 0.0805 0.0805 106,927 +0.00(+5.78%)
Nov 17, 2021 0.0770 0.0843 0.0761 0.0761 33,427 -0.00(-0.13%)
Nov 16, 2021 0.0762 0.0762 0.0762 0.0762 6,100 -0.01(-15.14%)
Nov 15, 2021 0.0990 0.0990 0.0761 0.0898 86,620 -0.00(-0.22%)
Nov 12, 2021 0.0900 0.0900 0.0900 0.0900 1,145 +0.01(+12.36%)
Nov 11, 2021 0.0806 0.0846 0.0770 0.0801 49,238 -0.02(-19.90%)
Nov 09, 2021 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+11.11%)
Nov 08, 2021 0.0831 0.0900 0.0726 0.0900 91,260 +0.01(+8.30%)
Nov 05, 2021 0.0831 0.0831 0.0831 0.0831 200 +0.00(+3.62%)
Nov 04, 2021 0.0900 0.0900 0.0802 0.0802 28,780 -0.00(-5.65%)
Nov 03, 2021 0.0900 0.0900 0.0850 0.0850 30,000 +0.00(+5.72%)
Nov 02, 2021 0.0860 0.0973 0.0804 0.0804 67,116 -0.01(-6.40%)
Nov 01, 2021 0.0958 0.1000 0.0859 0.0859 78,700 -0.01(-14.10%)
Oct 29, 2021 0.1002 0.1003 0.1000 0.1000 8,100 -0.00(-0.10%)
Oct 28, 2021 0.1051 0.1051 0.1001 0.1001 10,360 -0.01(-8.08%)
Oct 27, 2021 0.1077 0.1089 0.1001 0.1089 47,584 +0.00(+0.00%)
Oct 26, 2021 0.1175 0.1089 39,000 -0.01(-5.30%)
Oct 25, 2021 0.1093 0.1150 0.1093 0.1150 216,364 +0.01(+4.55%)
Oct 22, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Oct 21, 2021 0.1101 0.1175 0.1050 0.1100 95,821 -0.01(-8.26%)
Oct 20, 2021 0.1138 0.1200 0.1100 0.1199 73,456 -0.00(-0.08%)
Oct 19, 2021 0.1193 0.1225 0.1193 0.1200 177,691 +0.00(+0.00%)
Oct 18, 2021 0.0915 0.1200 0.0915 0.1200 354,422 +0.02(+20.00%)
Oct 15, 2021 0.1000 0.1100 0.1000 0.1000 134,190 +0.00(+0.00%)
Oct 14, 2021 0.0990 0.1000 0.0935 0.1000 25,300 +0.01(+16.28%)
Oct 13, 2021 0.0870 0.0870 0.0860 0.0860 26,600 +0.00(+0.00%)
Oct 11, 2021 0.0860 0.0860 0.0860 0 -0.01(-14.00%)
Oct 07, 2021 0.1000 0.1000 0.1000 0 +0.00(+5.15%)
Oct 06, 2021 0.0960 0.1070 0.0951 0.0951 11,067 -0.00(-4.90%)
Oct 05, 2021 0.0960 0.1000 0.0960 0.1000 45,448 +0.00(+2.04%)
Oct 04, 2021 0.1110 0.1200 0.0980 0.0980 34,504 +0.00(+0.51%)
Oct 01, 2021 0.0950 0.1047 0.0950 0.0975 12,775 +0.00(+2.63%)
Sep 30, 2021 0.0850 0.0950 0.0850 0.0950 69,454 +0.01(+18.60%)
Sep 29, 2021 0.0900 0.0900 0.0801 0.0801 75,500 -0.01(-11.00%)
Sep 28, 2021 0.0807 0.0900 0.0800 0.0900 37,400 -0.01(-9.73%)
Sep 27, 2021 0.0989 0.1084 0.0989 0.0997 8,000 +0.01(+5.50%)
Sep 24, 2021 0.0651 0.0945 0.0651 0.0945 4,200 +0.02(+26.00%)
Sep 22, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 21, 2021 0.0750 0.0750 0.0700 0.0700 1,505 +0.01(+13.82%)
Sep 20, 2021 0.0750 0.0751 0.0615 0.0615 25,260 -0.02(-20.13%)
Sep 17, 2021 0.0705 0.0795 0.0705 0.0770 32,110 -0.00(-3.14%)
Sep 16, 2021 0.0555 0.0795 0.0555 0.0795 106,490 +0.01(+21.37%)
Sep 15, 2021 0.0776 0.0776 0.0610 0.0655 110,700 -0.02(-20.12%)
Sep 14, 2021 0.0912 0.0912 0.0770 0.0820 22,711 +0.00(+2.89%)
Sep 13, 2021 0.1046 0.1053 0.0797 0.0797 17,100 -0.01(-7.33%)
Sep 10, 2021 0.0900 0.0950 0.0860 0.0860 20,415 +0.01(+11.83%)
Sep 09, 2021 0.1174 0.1174 0.0769 0.0769 66,893 -0.00(-5.76%)
Sep 07, 2021 0.0816 0.0816 0.0816 5 +0.00(+1.24%)
Sep 03, 2021 0.0830 0.0993 0.0806 0.0806 66,300 -0.01(-11.43%)
Sep 02, 2021 0.0900 0.0910 0.0900 0.0910 10,100 +0.00(+2.25%)
Sep 01, 2021 0.1179 0.1179 0.0890 0.0890 706 +0.00(+4.71%)
Aug 31, 2021 0.0930 0.0930 0.0850 0.0850 20,196 -0.01(-8.50%)
Aug 27, 2021 0.0929 0.0929 0.0929 14 +0.01(+13.29%)
Aug 26, 2021 0.0910 0.0910 0.0820 0.0820 65,100 -0.02(-18.00%)
Aug 24, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 23, 2021 0.1000 0.1160 0.1000 0.1000 13,622 +0.00(+0.00%)
Aug 19, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 17, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.01%)
Aug 16, 2021 0.1094 0.1099 0.1094 0.1099 10,467 +0.03(+35.51%)
Aug 13, 2021 0.0956 0.0995 0.0811 0.0811 30,229 +0.00(+0.12%)
Aug 12, 2021 0.0810 0.0810 0.0810 0.0810 1,052 -0.00(-5.59%)
Aug 11, 2021 0.0996 0.1100 0.0858 0.0858 6,340 +0.00(+2.14%)
Aug 10, 2021 0.1000 0.1100 0.0821 0.0840 52,684 -0.03(-23.64%)
Aug 06, 2021 0.1100 0.1100 0.1100 45 +0.02(+22.22%)
Aug 05, 2021 0.1100 0.1100 0.0900 0.0900 47,856 +0.00(+2.39%)
Aug 04, 2021 0.0965 0.0965 0.0860 0.0879 32,961 -0.01(-7.47%)
Aug 02, 2021 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jul 30, 2021 0.1100 0.1100 0.1100 0.1100 100 +0.01(+8.59%)
Jul 29, 2021 0.0966 0.1100 0.0966 0.1013 39,194 +0.00(+0.60%)
Jul 28, 2021 0.1001 0.1048 0.0951 0.1007 118,600 -0.01(-12.51%)
Jul 27, 2021 0.1000 0.1151 0.1000 0.1151 4,400 +0.01(+4.64%)
Jul 26, 2021 0.1001 0.1100 0.1001 0.1100 35,844 +0.00(+0.00%)
Jul 23, 2021 0.1100 0.1280 0.1100 0.1100 18,269 +0.00(+0.00%)
Jul 22, 2021 0.1011 0.1160 0.1011 0.1100 16,765 +0.00(+2.42%)
Jul 21, 2021 0.1116 0.1132 0.1039 0.1074 7,829 -0.01(-5.87%)
Jul 20, 2021 0.0966 0.1263 0.0951 0.1141 13,800 +0.00(+3.73%)
Jul 19, 2021 0.1200 0.1320 0.0981 0.1100 219,044 -0.01(-8.33%)
Jul 16, 2021 0.1123 0.1236 0.1123 0.1200 28,180 +0.00(+0.00%)
Jul 15, 2021 0.1111 0.1246 0.1111 0.1200 7,875 +0.01(+8.01%)
Jul 14, 2021 0.1250 0.1395 0.1111 0.1111 55,101 -0.01(-11.12%)
Jul 13, 2021 0.1320 0.1320 0.1250 0.1250 25,599 -0.01(-5.30%)
Jul 12, 2021 0.1395 0.1395 0.1320 0.1320 12,500 -0.01(-4.42%)
Jul 09, 2021 0.1500 0.1500 0.1355 0.1381 37,545 -0.01(-9.74%)
Jul 08, 2021 0.1600 0.1600 0.1462 0.1530 52,923 -0.01(-4.32%)
Jul 07, 2021 0.1439 0.1599 0.1439 0.1599 84,325 +0.02(+14.21%)
Jul 06, 2021 0.1375 0.1439 0.1338 0.1400 181,009 +0.01(+11.73%)
Jul 02, 2021 0.1201 0.1275 0.1200 0.1253 2,600 -0.01(-9.20%)
Jul 01, 2021 0.1370 0.1380 0.1280 0.1380 14,548 +0.00(+0.00%)
Jun 30, 2021 0.1200 0.1380 0.1175 0.1380 33,479 +0.02(+15.00%)
Jun 29, 2021 0.1400 0.1400 0.1057 0.1200 78,982 -0.02(-11.11%)
Jun 28, 2021 0.1347 0.1350 0.1347 0.1350 300 +0.01(+11.57%)
Jun 25, 2021 0.1439 0.1439 0.1210 0.1210 65,426 -0.02(-14.79%)
Jun 24, 2021 0.1251 0.1420 0.1251 0.1420 3,800 +0.01(+9.23%)
Jun 23, 2021 0.1439 0.1439 0.1300 0.1300 11,100 -0.01(-7.14%)
Jun 22, 2021 0.1230 0.1439 0.1230 0.1400 13,655 +0.01(+7.69%)
Jun 17, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 16, 2021 0.1439 0.1439 0.1400 0.1400 2,000 +0.00(+2.19%)
Jun 15, 2021 0.1315 0.1399 0.1315 0.1370 4,700 -0.00(-2.14%)
Jun 14, 2021 0.1399 0.1400 0.1399 0.1400 13,800 +0.01(+3.70%)
Jun 11, 2021 0.1300 0.1399 0.1300 0.1350 19,376 +0.01(+3.85%)
Jun 10, 2021 0.1301 0.1301 0.1300 0.1300 17,900 +0.00(+0.00%)
Jun 09, 2021 0.1431 0.1431 0.1300 0.1300 61,604 -0.01(-8.96%)
Jun 08, 2021 0.1395 0.1580 0.1250 0.1428 70,239 +0.01(+7.94%)
Jun 07, 2021 0.1405 0.1405 0.1323 0.1323 16,542 +0.01(+5.84%)
Jun 04, 2021 0.1010 0.1410 0.1010 0.1250 72,049 -0.01(-7.41%)
Jun 03, 2021 0.1400 0.1400 0.1340 0.1350 15,000 +0.01(+3.85%)
Jun 02, 2021 0.1400 0.1400 0.1249 0.1300 13,670 -0.00(-1.07%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.