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

Montauk Renewables Inc (NQ: MNTK )

5.360 +0.010 (+0.19%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2021 10.88 11.49 10.88 11.23 61,607 +0.11(+0.99%)
Sep 29, 2021 11.63 11.63 11.03 11.12 32,849 -0.44(-3.81%)
Sep 28, 2021 11.50 11.69 11.21 11.56 50,547 -0.03(-0.26%)
Sep 27, 2021 11.46 11.81 11.38 11.59 95,334 +0.14(+1.22%)
Sep 24, 2021 11.55 11.57 10.95 11.45 92,187 -0.30(-2.55%)
Sep 23, 2021 11.97 12.09 11.52 11.75 204,564 -0.13(-1.09%)
Sep 22, 2021 11.83 12.41 11.42 11.88 103,327 +0.17(+1.45%)
Sep 21, 2021 12.12 12.29 11.55 11.71 566,300 -0.25(-2.09%)
Sep 20, 2021 11.34 12.03 11.29 11.96 641,161 -0.04(-0.33%)
Sep 17, 2021 11.40 12.89 10.91 12.00 3,569,362 +0.50(+4.35%)
Sep 16, 2021 11.53 11.70 10.89 11.50 839,246 -0.24(-2.04%)
Sep 15, 2021 10.23 12.21 10.00 11.74 899,546 +1.48(+14.42%)
Sep 14, 2021 9.730 10.54 9.670 10.26 425,970 +0.60(+6.21%)
Sep 13, 2021 8.900 9.760 8.500 9.660 385,726 +0.85(+9.65%)
Sep 10, 2021 8.790 9.190 8.459 8.810 233,574 -0.09(-1.01%)
Sep 09, 2021 7.230 9.260 7.230 8.900 472,199 +1.74(+24.30%)
Sep 08, 2021 7.810 8.010 6.790 7.160 79,809 -0.58(-7.49%)
Sep 07, 2021 8.800 8.800 7.400 7.740 191,330 -1.06(-12.05%)
Sep 03, 2021 8.820 9.300 8.685 8.800 165,638 -0.28(-3.08%)
Sep 02, 2021 8.480 9.400 8.370 9.080 156,149 +0.66(+7.84%)
Sep 01, 2021 8.510 8.740 8.220 8.420 118,659 +0.16(+1.94%)
Aug 31, 2021 8.530 9.050 8.000 8.260 179,279 -0.18(-2.13%)
Aug 30, 2021 8.230 8.840 8.027 8.440 153,222 +0.15(+1.81%)
Aug 27, 2021 8.140 8.290 8.130 8.290 30,274 +0.19(+2.35%)
Aug 26, 2021 8.330 8.380 7.950 8.100 44,970 -0.14(-1.70%)
Aug 25, 2021 8.390 8.390 8.030 8.240 46,465 -0.04(-0.48%)
Aug 24, 2021 8.100 8.430 7.770 8.280 42,852 +0.27(+3.37%)
Aug 23, 2021 8.060 8.395 7.930 8.010 92,689 +0.01(+0.12%)
Aug 20, 2021 7.770 8.030 7.670 8.000 64,274 +0.00(+0.00%)
Aug 19, 2021 7.900 8.270 7.580 8.000 83,103 -0.03(-0.37%)
Aug 18, 2021 8.040 8.160 7.286 8.030 44,719 -0.13(-1.59%)
Aug 17, 2021 8.740 8.740 7.320 8.160 152,604 -0.85(-9.43%)
Aug 16, 2021 9.280 9.420 8.810 9.010 47,812 -0.40(-4.25%)
Aug 13, 2021 9.180 9.635 8.935 9.410 59,246 -0.07(-0.74%)
Aug 12, 2021 9.420 9.980 8.820 9.480 154,291 -0.07(-0.73%)
Aug 11, 2021 8.880 9.660 8.460 9.550 189,576 +0.67(+7.55%)
Aug 10, 2021 8.100 8.880 7.740 8.880 53,006 +0.80(+9.90%)
Aug 09, 2021 7.560 8.450 7.475 8.080 56,763 +0.45(+5.90%)
Aug 06, 2021 7.460 7.630 7.170 7.630 8,298 +0.29(+3.95%)
Aug 05, 2021 7.500 7.500 7.280 7.340 13,537 -0.06(-0.81%)
Aug 04, 2021 7.410 7.410 7.360 7.400 5,555 -0.10(-1.33%)
Aug 03, 2021 7.210 7.630 7.030 7.500 19,672 +0.34(+4.75%)
Aug 02, 2021 7.050 7.560 6.720 7.160 17,048 +0.18(+2.58%)
Jul 30, 2021 6.910 7.020 6.900 6.980 1,728 +0.08(+1.16%)
Jul 29, 2021 6.870 7.187 6.870 6.900 5,429 -0.04(-0.58%)
Jul 28, 2021 6.650 7.050 6.650 6.940 14,787 +0.30(+4.52%)
Jul 27, 2021 6.510 6.660 6.480 6.640 3,856 +0.05(+0.76%)
Jul 26, 2021 6.830 6.970 6.530 6.590 11,146 -0.26(-3.80%)
Jul 23, 2021 6.650 6.970 6.630 6.850 7,903 +0.24(+3.63%)
Jul 22, 2021 6.770 6.810 6.560 6.610 6,489 -0.26(-3.78%)
Jul 21, 2021 6.730 6.940 6.640 6.870 15,087 +0.14(+2.08%)
Jul 20, 2021 6.620 6.730 6.150 6.730 12,353 +0.12(+1.82%)
Jul 19, 2021 6.860 6.860 6.480 6.610 9,865 -0.16(-2.36%)
Jul 16, 2021 6.740 6.880 6.620 6.770 16,636 +0.04(+0.59%)
Jul 15, 2021 6.960 6.960 6.710 6.730 22,808 -0.24(-3.44%)
Jul 14, 2021 7.490 7.490 6.850 6.970 41,683 -0.18(-2.52%)
Jul 13, 2021 7.470 7.662 7.120 7.150 25,544 -0.36(-4.79%)
Jul 12, 2021 7.210 7.620 7.200 7.510 74,990 +0.27(+3.73%)
Jul 09, 2021 6.980 7.280 6.900 7.240 20,473 +0.30(+4.32%)
Jul 08, 2021 7.000 7.030 6.750 6.940 43,447 -0.11(-1.56%)
Jul 07, 2021 7.280 7.300 7.000 7.050 55,442 -0.27(-3.69%)
Jul 06, 2021 7.340 7.412 7.190 7.320 15,359 -0.02(-0.27%)
Jul 02, 2021 7.440 7.440 7.270 7.340 9,436 -0.09(-1.21%)
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.