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

Nexus Energy Services Inc (OP: IBGR )

0.0071 +0.0009 (+14.52%)
Streaming Delayed Price Updated: 1:44 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 0.0530 0.0550 0.0458 0.0496 109,200 -0.00(-3.69%)
Apr 29, 2021 0.0423 0.0538 0.0423 0.0515 293,586 +0.01(+12.20%)
Apr 28, 2021 0.0489 0.0490 0.0422 0.0459 427,477 -0.00(-1.29%)
Apr 27, 2021 0.0500 0.0500 0.0421 0.0465 381,752 -0.01(-15.45%)
Apr 26, 2021 0.0555 0.0560 0.0410 0.0550 465,495 +0.01(+30.95%)
Apr 23, 2021 0.0620 0.0620 0.0361 0.0420 2,001,700 -0.02(-32.26%)
Apr 22, 2021 0.0560 0.0620 0.0560 0.0620 202,426 +0.01(+10.71%)
Apr 21, 2021 0.0560 0.0626 0.0541 0.0560 545,817 -0.00(-6.67%)
Apr 20, 2021 0.0524 0.0600 0.0522 0.0600 149,501 -0.00(-4.15%)
Apr 19, 2021 0.0560 0.0626 0.0520 0.0626 331,144 +0.01(+11.99%)
Apr 16, 2021 0.0448 0.0588 0.0420 0.0559 518,400 +0.01(+17.68%)
Apr 15, 2021 0.0440 0.0480 0.0420 0.0475 404,991 +0.00(+5.56%)
Apr 14, 2021 0.0450 0.0461 0.0315 0.0450 1,341,034 +0.00(+11.11%)
Apr 13, 2021 0.0600 0.0600 0.0310 0.0405 4,492,307 -0.02(-33.50%)
Apr 12, 2021 0.0663 0.0666 0.0588 0.0609 193,310 -0.00(-4.84%)
Apr 09, 2021 0.0653 0.0698 0.0600 0.0640 417,500 -0.01(-8.44%)
Apr 08, 2021 0.0660 0.0719 0.0660 0.0699 51,500 +0.00(+1.16%)
Apr 07, 2021 0.0750 0.0750 0.0660 0.0691 275,379 -0.00(-1.29%)
Apr 06, 2021 0.0702 0.0777 0.0700 0.0700 938,251 -0.01(-9.91%)
Apr 05, 2021 0.0660 0.0777 0.0660 0.0777 36,787 +0.01(+8.22%)
Apr 01, 2021 0.0720 0.0725 0.0660 0.0718 60,500 +0.00(+3.31%)
Mar 31, 2021 0.0740 0.0740 0.0511 0.0695 598,400 -0.01(-7.21%)
Mar 30, 2021 0.0700 0.0780 0.0520 0.0749 450,507 +0.00(+0.27%)
Mar 29, 2021 0.0700 0.0749 0.0601 0.0747 630,904 +0.00(+0.81%)
Mar 26, 2021 0.0655 0.0741 0.0515 0.0741 11,600 +0.00(+3.35%)
Mar 25, 2021 0.0780 0.0780 0.0601 0.0717 677,498 -0.00(-3.11%)
Mar 24, 2021 0.0740 0.0740 0.0712 0.0740 26,710 +0.00(+0.00%)
Mar 23, 2021 0.0840 0.0840 0.0635 0.0740 322,280 -0.01(-12.84%)
Mar 22, 2021 0.0888 0.0949 0.0735 0.0849 258,811 +0.00(+1.31%)
Mar 19, 2021 0.0730 0.0840 0.0730 0.0838 852,700 +0.01(+10.26%)
Mar 18, 2021 0.1000 0.1000 0.0680 0.0760 858,344 -0.02(-17.30%)
Mar 17, 2021 0.0848 0.0950 0.0780 0.0919 148,653 -0.01(-8.10%)
Mar 16, 2021 0.0950 0.1020 0.0650 0.1000 439,654 +0.01(+10.74%)
Mar 15, 2021 0.0893 0.1070 0.0768 0.0903 128,000 -0.01(-6.23%)
Mar 12, 2021 0.1023 0.1050 0.0703 0.0963 1,316,200 -0.01(-11.65%)
Mar 11, 2021 0.1070 0.1090 0.0901 0.1090 129,068 +0.02(+18.48%)
Mar 10, 2021 0.0910 0.1090 0.0801 0.0920 32,016 +0.00(+2.22%)
Mar 09, 2021 0.0894 0.1000 0.0840 0.0900 73,259 +0.01(+6.89%)
Mar 08, 2021 0.0900 0.1000 0.0800 0.0842 451,144 -0.02(-15.72%)
Mar 05, 2021 0.0950 0.1022 0.0890 0.0999 219,000 -0.01(-7.50%)
Mar 04, 2021 0.1105 0.1200 0.0900 0.1080 172,286 -0.00(-1.91%)
Mar 03, 2021 0.1100 0.1200 0.0860 0.1101 496,973 +0.00(+2.90%)
Mar 02, 2021 0.1008 0.1100 0.0900 0.1070 412,049 +0.00(+3.38%)
Mar 01, 2021 0.1101 0.1199 0.1035 0.1035 143,331 +0.00(+3.50%)
Feb 26, 2021 0.1210 0.1219 0.0900 0.1000 1,321,800 -0.02(-16.67%)
Feb 25, 2021 0.1219 0.1219 0.0900 0.1200 428,205 +0.00(+4.35%)
Feb 24, 2021 0.1125 0.1210 0.0950 0.1150 267,555 +0.01(+15.00%)
Feb 23, 2021 0.1250 0.1250 0.0750 0.1000 2,128,282 -0.02(-20.00%)
Feb 22, 2021 0.1394 0.1500 0.1122 0.1250 356,222 -0.01(-8.76%)
Feb 19, 2021 0.1500 0.1500 0.1300 0.1370 351,800 -0.00(-3.45%)
Feb 18, 2021 0.1400 0.1800 0.1220 0.1419 1,224,770 +0.00(+2.09%)
Feb 17, 2021 0.1450 0.1450 0.1380 0.1390 897,829 -0.01(-4.14%)
Feb 16, 2021 0.1504 0.1650 0.1400 0.1450 394,874 +0.00(+0.00%)
Feb 12, 2021 0.1820 0.1820 0.1200 0.1450 743,500 -0.02(-14.35%)
Feb 11, 2021 0.1180 0.1890 0.0960 0.1693 2,206,680 +0.06(+61.24%)
Feb 10, 2021 0.0900 0.1189 0.0900 0.1050 1,118,278 -0.01(-4.55%)
Feb 09, 2021 0.1155 0.1200 0.1100 0.1100 332,461 -0.01(-4.76%)
Feb 08, 2021 0.0905 0.1155 0.0905 0.1155 556,301 +0.02(+23.00%)
Feb 05, 2021 0.1015 0.1015 0.0890 0.0939 140,600 -0.01(-6.10%)
Feb 04, 2021 0.0905 0.1010 0.0810 0.1000 285,485 -0.00(-0.99%)
Feb 03, 2021 0.1050 0.1050 0.0890 0.1010 69,591 +0.00(+4.66%)
Feb 02, 2021 0.0830 0.1190 0.0805 0.0965 496,997 +0.01(+6.04%)
Feb 01, 2021 0.1000 0.1020 0.0790 0.0910 33,813 +0.00(+1.11%)
Jan 29, 2021 0.0850 0.0920 0.0755 0.0900 329,500 +0.01(+7.14%)
Jan 28, 2021 0.0880 0.0880 0.0760 0.0840 64,077 -0.00(-4.55%)
Jan 27, 2021 0.0960 0.0999 0.0880 0.0880 96,400 -0.01(-9.28%)
Jan 26, 2021 0.0882 0.1000 0.0881 0.0970 198,055 +0.00(+4.30%)
Jan 25, 2021 0.1000 0.1000 0.0900 0.0930 304,994 -0.00(-1.06%)
Jan 22, 2021 0.0900 0.1015 0.0900 0.0940 92,600 +0.00(+0.00%)
Jan 21, 2021 0.1000 0.1000 0.0805 0.0940 63,784 -0.01(-6.00%)
Jan 20, 2021 0.0940 0.1090 0.0750 0.1000 168,755 +0.01(+16.28%)
Jan 19, 2021 0.0895 0.0940 0.0770 0.0860 417,874 -0.00(-4.44%)
Jan 15, 2021 0.1100 0.1200 0.0700 0.0900 637,700 -0.01(-14.29%)
Jan 14, 2021 0.0995 0.1200 0.0961 0.1050 278,913 +0.01(+9.60%)
Jan 13, 2021 0.0950 0.0975 0.0901 0.0958 39,855 +0.00(+0.84%)
Jan 12, 2021 0.0940 0.0995 0.0861 0.0950 108,574 +0.00(+2.26%)
Jan 11, 2021 0.0884 0.0929 0.0765 0.0929 59,760 -0.00(-0.11%)
Jan 08, 2021 0.0940 0.0943 0.0800 0.0930 211,700 +0.00(+3.33%)
Jan 07, 2021 0.0900 0.0940 0.0810 0.0900 646,389 +0.00(+5.88%)
Jan 06, 2021 0.0800 0.0850 0.0784 0.0850 238,592 +0.01(+6.25%)
Jan 05, 2021 0.0760 0.0800 0.0730 0.0800 229,733 +0.00(+0.00%)
Jan 04, 2021 0.0850 0.0900 0.0620 0.0800 677,619 -0.01(-14.44%)
Dec 31, 2020 0.0935 0.0935 0.0935 684,395 -0.00(-4.59%)
Dec 30, 2020 0.0790 0.0990 0.0698 0.0980 684,395 +0.02(+24.05%)
Dec 29, 2020 0.0722 0.0790 0.0690 0.0790 344,086 -0.00(-1.13%)
Dec 28, 2020 0.0800 0.0800 0.0731 0.0799 1,267,212 +0.00(+1.14%)
Dec 24, 2020 0.0823 0.0823 0.0750 0.0790 157,100 -0.01(-10.23%)
Dec 23, 2020 0.0850 0.0890 0.0730 0.0880 351,490 -0.00(-1.12%)
Dec 22, 2020 0.0749 0.0910 0.0710 0.0890 973,139 +0.02(+21.92%)
Dec 21, 2020 0.0790 0.0899 0.0705 0.0730 216,995 -0.01(-10.87%)
Dec 18, 2020 0.0798 0.0819 0.0650 0.0819 1,234,700 +0.00(+2.63%)
Dec 17, 2020 0.0678 0.0920 0.0678 0.0798 808,985 +0.01(+20.91%)
Dec 16, 2020 0.0610 0.0710 0.0610 0.0660 313,513 -0.01(-10.81%)
Dec 15, 2020 0.0790 0.0790 0.0660 0.0740 251,232 -0.01(-6.33%)
Dec 14, 2020 0.0825 0.0825 0.0635 0.0790 1,150,298 -0.00(-0.63%)
Dec 11, 2020 0.0485 0.0795 0.0401 0.0795 928,200 +0.03(+59.64%)
Dec 10, 2020 0.0340 0.0670 0.0340 0.0498 3,088,185 +0.02(+54.18%)
Dec 09, 2020 0.0313 0.0346 0.0301 0.0323 638,369 +0.00(+7.31%)
Dec 08, 2020 0.0330 0.0330 0.0295 0.0301 1,099,932 -0.00(-2.90%)
Dec 07, 2020 0.0285 0.0358 0.0285 0.0310 1,269,828 +0.00(+9.54%)
Dec 04, 2020 0.0260 0.0320 0.0260 0.0283 803,100 +0.00(+17.92%)
Dec 03, 2020 0.0210 0.0245 0.0180 0.0240 575,478 +0.00(+9.09%)
Dec 02, 2020 0.0221 0.0239 0.0220 0.0220 480,768 -0.00(-0.45%)
Dec 01, 2020 0.0220 0.0280 0.0215 0.0221 820,045 +0.00(+8.33%)
Nov 30, 2020 0.0188 0.0220 0.0150 0.0204 387,200 +0.00(+28.30%)
Nov 27, 2020 0.0144 0.0159 0.0130 0.0159 30,200 +0.00(+6.00%)
Nov 25, 2020 0.0153 0.0200 0.0120 0.0150 903,600 +0.00(+10.29%)
Nov 24, 2020 0.0162 0.0162 0.0117 0.0136 1,086,888 -0.00(-7.48%)
Nov 23, 2020 0.0147 0.0153 0.0145 0.0147 48,393 -0.00(-3.92%)
Nov 20, 2020 0.0115 0.0153 0.0115 0.0153 1,222,900 +0.00(+5.52%)
Nov 19, 2020 0.0129 0.0153 0.0129 0.0145 156,800 +0.00(+3.57%)
Nov 18, 2020 0.0200 0.0200 0.0120 0.0140 1,637,823 -0.01(-30.00%)
Nov 17, 2020 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-5.21%)
Nov 16, 2020 0.0211 0.0211 0.0200 0.0211 32,960 -0.00(-0.94%)
Nov 13, 2020 0.0215 0.0220 0.0205 0.0213 470,300 +0.00(+6.50%)
Nov 12, 2020 0.0196 0.0200 0.0190 0.0200 283,489 -0.00(-2.44%)
Nov 11, 2020 0.0230 0.0230 0.0150 0.0205 327,153 -0.00(-3.30%)
Nov 10, 2020 0.0217 0.0217 0.0200 0.0212 33,100 +0.00(+6.00%)
Nov 09, 2020 0.0185 0.0235 0.0171 0.0200 301,146 +0.00(+8.11%)
Nov 06, 2020 0.0220 0.0241 0.0155 0.0185 1,009,900 -0.01(-23.55%)
Nov 05, 2020 0.0242 0.0242 0.0242 0.0242 2,100 +0.00(+9.50%)
Nov 04, 2020 0.0254 0.0254 0.0221 0.0221 182,545 -0.00(-3.91%)
Nov 03, 2020 0.0227 0.0248 0.0227 0.0230 12,200 -0.00(-9.09%)
Nov 02, 2020 0.0220 0.0259 0.0220 0.0253 106,100 -0.00(-2.69%)
Oct 30, 2020 0.0273 0.0273 0.0246 0.0260 5,400 +0.00(+5.26%)
Oct 29, 2020 0.0240 0.0251 0.0221 0.0247 238,450 +0.00(+7.39%)
Oct 28, 2020 0.0283 0.0283 0.0230 0.0230 80,200 -0.00(-12.21%)
Oct 27, 2020 0.0266 0.0275 0.0250 0.0262 471,052 +0.00(+9.17%)
Oct 26, 2020 0.0219 0.0275 0.0219 0.0240 955,786 +0.00(+10.09%)
Oct 23, 2020 0.0249 0.0249 0.0218 0.0218 147,400 -0.00(-8.79%)
Oct 22, 2020 0.0235 0.0249 0.0218 0.0239 95,815 -0.00(-4.40%)
Oct 21, 2020 0.0241 0.0259 0.0220 0.0250 708,228 -0.00(-7.41%)
Oct 20, 2020 0.0251 0.0270 0.0241 0.0270 102,312 +0.00(+8.00%)
Oct 19, 2020 0.0246 0.0270 0.0235 0.0250 174,717 -0.00(-13.49%)
Oct 16, 2020 0.0236 0.0300 0.0220 0.0289 1,312,000 +0.00(+20.42%)
Oct 15, 2020 0.0201 0.0300 0.0182 0.0240 879,651 +0.00(+12.68%)
Oct 14, 2020 0.0284 0.0284 0.0213 0.0213 306,076 -0.00(-14.80%)
Oct 13, 2020 0.0250 0.0261 0.0244 0.0250 180,946 -0.00(-11.66%)
Oct 12, 2020 0.0269 0.0283 0.0253 0.0283 215,366 +0.00(+2.17%)
Oct 09, 2020 0.0283 0.0300 0.0269 0.0277 136,800 -0.00(-7.67%)
Oct 08, 2020 0.0277 0.0304 0.0252 0.0300 156,165 +0.00(+11.11%)
Oct 07, 2020 0.0250 0.0310 0.0250 0.0270 2,035,878 -0.00(-7.22%)
Oct 06, 2020 0.0294 0.0300 0.0291 0.0291 283,693 +0.00(+0.34%)
Oct 05, 2020 0.0281 0.0294 0.0247 0.0290 155,178 +0.00(+4.69%)
Oct 02, 2020 0.0242 0.0300 0.0235 0.0277 857,400 +0.00(+1.47%)
Oct 01, 2020 0.0300 0.0300 0.0240 0.0273 498,951 +0.00(+5.00%)
Sep 30, 2020 0.0310 0.0310 0.0230 0.0260 171,790 +0.00(+0.00%)
Sep 29, 2020 0.0300 0.0336 0.0181 0.0260 805,511 -0.00(-13.33%)
Sep 28, 2020 0.0260 0.0300 0.0240 0.0300 1,460,082 +0.00(+11.94%)
Sep 25, 2020 0.0253 0.0280 0.0240 0.0268 312,600 +0.00(+7.20%)
Sep 24, 2020 0.0194 0.0250 0.0170 0.0250 1,112,737 +0.01(+47.06%)
Sep 23, 2020 0.0230 0.0238 0.0165 0.0170 1,785,445 +0.00(+13.33%)
Sep 22, 2020 0.0150 0.0225 0.0120 0.0150 2,181,700 +0.00(+11.94%)
Sep 21, 2020 0.0180 0.0180 0.0128 0.0134 1,627,105 -0.00(-21.18%)
Sep 18, 2020 0.0190 0.0190 0.0170 0.0170 310,300 +0.00(+0.00%)
Sep 17, 2020 0.0184 0.0187 0.0170 0.0170 187,854 -0.00(-5.56%)
Sep 16, 2020 0.0189 0.0214 0.0170 0.0180 552,607 +0.00(+5.88%)
Sep 15, 2020 0.0210 0.0210 0.0170 0.0170 474,391 -0.00(-15.00%)
Sep 14, 2020 0.0200 0.0210 0.0185 0.0200 349,600 -0.00(-4.76%)
Sep 11, 2020 0.0211 0.0230 0.0180 0.0210 326,900 +0.00(+9.38%)
Sep 10, 2020 0.0207 0.0207 0.0191 0.0192 251,100 -0.00(-2.04%)
Sep 09, 2020 0.0211 0.0230 0.0190 0.0196 600,900 -0.00(-7.11%)
Sep 08, 2020 0.0200 0.0280 0.0200 0.0211 998,692 +0.00(+3.43%)
Sep 04, 2020 0.0237 0.0237 0.0191 0.0204 412,400 -0.00(-0.49%)
Sep 03, 2020 0.0245 0.0245 0.0186 0.0205 614,713 -0.00(-8.89%)
Sep 02, 2020 0.0227 0.0300 0.0200 0.0225 1,431,841 +0.00(+0.00%)
Sep 01, 2020 0.0193 0.0247 0.0141 0.0225 777,743 +0.01(+40.62%)
Aug 31, 2020 0.0210 0.0210 0.0149 0.0160 1,983,367 -0.01(-28.89%)
Aug 28, 2020 0.0248 0.0250 0.0145 0.0225 1,477,800 +0.00(+11.94%)
Aug 27, 2020 0.0230 0.0250 0.0200 0.0201 387,947 -0.00(-19.60%)
Aug 26, 2020 0.0220 0.0313 0.0210 0.0250 436,419 +0.00(+13.64%)
Aug 25, 2020 0.0200 0.0259 0.0200 0.0220 431,493 +0.00(+10.00%)
Aug 24, 2020 0.0152 0.0250 0.0152 0.0200 1,387,109 -0.00(-16.67%)
Aug 21, 2020 0.0228 0.0380 0.0228 0.0240 2,737,500 -0.01(-23.08%)
Aug 20, 2020 0.0200 0.0363 0.0190 0.0312 5,012,696 +0.01(+64.21%)
Aug 19, 2020 0.0140 0.0200 0.0130 0.0190 4,230,131 +0.01(+46.15%)
Aug 18, 2020 0.0130 0.0180 0.0120 0.0130 3,242,235 +0.00(+52.94%)
Aug 17, 2020 0.0090 0.0090 0.0084 0.0085 163,050 +0.00(+0.00%)
Aug 14, 2020 0.0076 0.0095 0.0076 0.0085 22,600 -0.00(-8.60%)
Aug 13, 2020 0.0099 0.0110 0.0071 0.0093 297,754 -0.00(-7.00%)
Aug 12, 2020 0.0068 0.0104 0.0068 0.0100 1,253,100 +0.00(+44.93%)
Aug 11, 2020 0.0085 0.0085 0.0069 0.0069 243,954 -0.00(-18.82%)
Aug 10, 2020 0.0085 0.0105 0.0085 0.0085 107,100 +0.00(+0.00%)
Aug 07, 2020 0.0100 0.0124 0.0085 0.0085 188,700 -0.00(-19.05%)
Aug 06, 2020 0.0087 0.0105 0.0085 0.0105 856,600 +0.00(+10.53%)
Aug 05, 2020 0.0090 0.0095 0.0074 0.0095 347,100 +0.00(+5.56%)
Aug 04, 2020 0.0085 0.0130 0.0085 0.0090 632,532 -0.00(-25.00%)
Aug 03, 2020 0.0100 0.0144 0.0060 0.0120 2,572,401 -0.00(-4.00%)
Jul 31, 2020 0.0100 0.0175 0.0092 0.0125 5,114,900 +0.00(+25.00%)
Jul 30, 2020 0.0068 0.0100 0.0068 0.0100 618,534 +0.00(+26.58%)
Jul 29, 2020 0.0099 0.0099 0.0079 0.0079 37,752 -0.00(-16.84%)
Jul 28, 2020 0.0079 0.0099 0.0075 0.0095 2,280,196 +0.00(+26.67%)
Jul 27, 2020 0.0085 0.0089 0.0065 0.0075 623,177 -0.00(-11.76%)
Jul 24, 2020 0.0072 0.0087 0.0072 0.0085 1,634,100 +0.00(+21.43%)
Jul 23, 2020 0.0060 0.0070 0.0060 0.0070 1,036,700 +0.00(+11.11%)
Jul 22, 2020 0.0067 0.0067 0.0061 0.0063 360,100 -0.00(-5.97%)
Jul 21, 2020 0.0060 0.0068 0.0060 0.0067 155,843 +0.00(+9.84%)
Jul 20, 2020 0.0071 0.0074 0.0061 0.0061 187,657 -0.00(-11.59%)
Jul 17, 2020 0.0057 0.0069 0.0057 0.0069 79,800 +0.00(+21.05%)
Jul 16, 2020 0.0066 0.0070 0.0047 0.0057 1,083,989 -0.00(-17.39%)
Jul 15, 2020 0.0060 0.0077 0.0060 0.0069 20,000 +0.00(+4.55%)
Jul 14, 2020 0.0076 0.0083 0.0050 0.0066 973,995 -0.00(-17.50%)
Jul 13, 2020 0.0080 0.0080 0.0066 0.0080 409,913 +0.00(+14.29%)
Jul 10, 2020 0.0082 0.0082 0.0070 0.0070 529,200 -0.00(-13.58%)
Jul 09, 2020 0.0073 0.0083 0.0072 0.0081 136,500 +0.00(+5.19%)
Jul 08, 2020 0.0092 0.0096 0.0073 0.0077 770,795 +0.00(+1.32%)
Jul 07, 2020 0.0085 0.0089 0.0072 0.0076 139,100 -0.00(-17.39%)
Jul 06, 2020 0.0069 0.0092 0.0069 0.0092 146,887 +0.00(+10.84%)
Jul 02, 2020 0.0085 0.0085 0.0070 0.0083 460,600 -0.00(-2.35%)
Jul 01, 2020 0.0075 0.0094 0.0071 0.0085 1,455,958 +0.00(+11.84%)
Jun 30, 2020 0.0072 0.0076 0.0069 0.0076 678,768 +0.00(+5.56%)
Jun 29, 2020 0.0080 0.0084 0.0060 0.0072 1,332,695 +0.00(+4.35%)
Jun 26, 2020 0.0060 0.0079 0.0050 0.0069 2,792,100 +0.00(+15.00%)
Jun 25, 2020 0.0087 0.0088 0.0050 0.0060 5,304,405 -0.00(-32.58%)
Jun 24, 2020 0.0056 0.0098 0.0056 0.0089 3,061,107 +0.00(+67.92%)
Jun 23, 2020 0.0055 0.0059 0.0053 0.0053 2,537,753 +0.00(+0.00%)
Jun 22, 2020 0.0052 0.0070 0.0049 0.0053 2,744,440 +0.00(+0.00%)
Jun 19, 2020 0.0080 0.0085 0.0050 0.0053 5,889,700 -0.00(-33.75%)
Jun 18, 2020 0.0040 0.0120 0.0040 0.0080 10,609,488 +0.00(+128.57%)
Jun 17, 2020 0.0035 0.0035 0.0035 0.0035 2,000 -0.00(-5.41%)
Jun 16, 2020 0.0038 0.0043 0.0037 0.0037 398,000 +0.00(+2.78%)
Jun 15, 2020 0.0040 0.0040 0.0036 0.0036 250,010 -0.00(-10.00%)
Jun 11, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 10, 2020 0.0048 0.0050 0.0040 0.0040 561,200 -0.00(-11.11%)
Jun 09, 2020 0.0042 0.0055 0.0040 0.0045 46,000 +0.00(+12.50%)
Jun 08, 2020 0.0040 0.0052 0.0039 0.0040 1,002,872 -0.00(-11.11%)
Jun 05, 2020 0.0055 0.0055 0.0041 0.0045 80,200 +0.00(+2.27%)
Jun 04, 2020 0.0095 0.0095 0.0044 0.0044 12,000 +0.00(+0.00%)
Jun 03, 2020 0.0048 0.0049 0.0040 0.0044 1,296,100 -0.00(-8.33%)
Jun 02, 2020 0.0047 0.0059 0.0039 0.0048 409,087 +0.00(+17.07%)
Jun 01, 2020 0.0043 0.0050 0.0041 0.0041 202,900 +0.00(+2.50%)
May 28, 2020 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
May 27, 2020 0.0040 0.0040 0.0035 0.0035 410,000 -0.00(-48.53%)
May 26, 2020 0.0068 0.0068 0.0035 0.0068 2,715 +0.00(+15.25%)
May 22, 2020 0.0057 0.0059 0.0046 0.0059 451,000 -0.00(-25.32%)
May 21, 2020 0.0044 0.0079 0.0044 0.0079 28,235 +0.00(+79.55%)
May 20, 2020 0.0085 0.0085 0.0044 0.0044 1,160,242 -0.00(-48.24%)
May 19, 2020 0.0068 0.0096 0.0068 0.0085 6,266 -0.00(-13.27%)
May 18, 2020 0.0080 0.0098 0.0055 0.0098 91,499 +0.00(+1.03%)
May 15, 2020 0.0097 0.0097 0.0031 0.0097 155,800 -0.00(-2.02%)
May 14, 2020 0.0080 0.0115 0.0065 0.0099 185,928 +0.00(+30.26%)
May 13, 2020 0.0044 0.0100 0.0042 0.0076 749,593 +0.00(+61.70%)
May 12, 2020 0.0037 0.0055 0.0037 0.0047 2,403,323 +0.00(+20.51%)
May 11, 2020 0.0033 0.0039 0.0029 0.0039 88,227 -0.00(-11.36%)
May 07, 2020 0.0044 0.0044 0.0044 0 +0.00(+15.79%)
May 06, 2020 0.0027 0.0039 0.0027 0.0038 24,500 -0.00(-9.52%)
May 04, 2020 0.0042 0.0042 0.0042 0 -0.00(-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 CorteMadera.com & California Media Partners, LLC. All rights reserved.