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

Nexttrip Inc (NQ: NTRP )

2.630 +0.030 (+1.15%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 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 29, 2020 1.380 1.450 1.350 1.390 250,200 +0.05(+3.74%)
May 28, 2020 1.440 1.550 1.320 1.340 882,049 -0.13(-8.84%)
May 27, 2020 1.430 1.480 1.300 1.470 312,809 +0.04(+2.80%)
May 26, 2020 1.310 1.440 1.310 1.430 787,200 +0.16(+12.60%)
May 22, 2020 1.170 1.300 1.160 1.270 357,800 +0.10(+8.55%)
May 21, 2020 1.200 1.240 1.170 1.170 691,564 -0.03(-2.50%)
May 20, 2020 1.210 1.250 1.160 1.200 279,050 -0.02(-1.64%)
May 19, 2020 1.160 1.290 1.130 1.220 1,452,813 +0.03(+2.52%)
May 18, 2020 1.470 1.500 1.100 1.190 3,264,870 -0.24(-16.78%)
May 15, 2020 1.250 1.450 1.250 1.430 296,800 +0.15(+11.72%)
May 14, 2020 1.350 1.380 1.200 1.280 306,328 -0.10(-7.25%)
May 13, 2020 1.420 1.430 1.210 1.380 308,475 -0.04(-2.82%)
May 12, 2020 1.410 1.480 1.340 1.420 368,107 +0.02(+1.43%)
May 11, 2020 1.450 1.480 1.350 1.400 279,180 -0.05(-3.45%)
May 08, 2020 1.310 1.470 1.310 1.450 615,200 +0.13(+9.85%)
May 07, 2020 1.290 1.340 1.250 1.320 289,224 +0.01(+0.76%)
May 06, 2020 1.240 1.320 1.190 1.310 423,146 +0.08(+6.50%)
May 05, 2020 1.200 1.250 1.180 1.230 257,835 +0.05(+4.24%)
May 04, 2020 1.140 1.212 1.115 1.180 336,696 +0.02(+1.72%)
May 01, 2020 1.270 1.290 1.100 1.160 618,400 -0.14(-10.77%)
Apr 30, 2020 1.340 1.350 1.260 1.300 131,257 -0.05(-3.70%)
Apr 29, 2020 1.350 1.390 1.310 1.350 201,840 +0.01(+0.75%)
Apr 28, 2020 1.390 1.400 1.286 1.340 302,422 +0.03(+2.29%)
Apr 27, 2020 1.350 1.350 1.260 1.310 183,516 -0.04(-2.96%)
Apr 24, 2020 1.350 1.425 1.060 1.350 347,700 -0.01(-0.74%)
Apr 23, 2020 1.300 1.390 1.260 1.360 512,318 +0.11(+8.80%)
Apr 22, 2020 1.270 1.280 1.180 1.250 130,649 -0.03(-2.34%)
Apr 21, 2020 1.160 1.280 1.142 1.280 293,864 +0.08(+6.67%)
Apr 20, 2020 1.280 1.300 1.120 1.200 209,338 -0.05(-4.00%)
Apr 17, 2020 1.250 1.280 1.150 1.250 277,800 -0.02(-1.57%)
Apr 16, 2020 1.180 1.290 1.120 1.270 422,920 +0.13(+11.41%)
Apr 15, 2020 1.160 1.180 1.000 1.140 313,551 -0.00(-0.01%)
Apr 14, 2020 1.020 1.190 1.010 1.140 1,381,886 +0.12(+11.76%)
Apr 13, 2020 1.000 1.050 0.9601 1.020 120,260 +0.03(+3.03%)
Apr 09, 2020 1.000 1.050 0.9798 0.9900 468,100 +0.00(+0.00%)
Apr 08, 2020 0.9200 1.050 0.9000 0.9900 400,417 +0.09(+10.00%)
Apr 07, 2020 0.8500 0.9300 0.8303 0.9000 200,532 +0.06(+7.14%)
Apr 06, 2020 0.7950 0.8560 0.7950 0.8400 84,459 +0.01(+0.97%)
Apr 03, 2020 0.8049 0.8450 0.7901 0.8319 20,300 +0.00(+0.23%)
Apr 02, 2020 0.8300 0.8500 0.7700 0.8300 242,532 +0.00(+0.00%)
Apr 01, 2020 0.8100 0.8700 0.7900 0.8300 63,085 +0.01(+1.22%)
Mar 31, 2020 0.9180 0.9500 0.8150 0.8200 105,449 -0.10(-10.87%)
Mar 30, 2020 0.8749 0.9400 0.8601 0.9200 231,915 +0.06(+6.98%)
Mar 27, 2020 0.8600 0.8900 0.8000 0.8600 77,500 -0.03(-3.37%)
Mar 26, 2020 0.8300 0.9100 0.7910 0.8900 110,185 +0.05(+6.13%)
Mar 25, 2020 0.8745 0.9900 0.8255 0.8386 197,281 -0.06(-6.82%)
Mar 24, 2020 0.8500 1.090 0.7739 0.9000 271,768 +0.05(+5.88%)
Mar 23, 2020 0.7979 0.8550 0.7402 0.8500 157,334 +0.03(+3.62%)
Mar 20, 2020 0.8200 0.8612 0.7500 0.8203 311,900 +0.02(+2.54%)
Mar 19, 2020 0.7000 0.8200 0.7000 0.8000 275,775 +0.09(+12.15%)
Mar 18, 2020 0.7400 0.7700 0.6808 0.7133 257,923 -0.05(-6.76%)
Mar 17, 2020 0.7517 0.7700 0.7110 0.7650 405,033 +0.01(+0.66%)
Mar 16, 2020 0.7800 0.8000 0.7200 0.7600 237,705 -0.09(-10.60%)
Mar 13, 2020 0.8700 0.8899 0.7610 0.8501 549,200 +0.06(+8.21%)
Mar 12, 2020 0.8400 0.8750 0.7856 0.7856 178,064 -0.08(-9.70%)
Mar 11, 2020 0.8715 0.9150 0.8500 0.8700 238,327 -0.03(-3.38%)
Mar 10, 2020 1.000 1.010 0.8620 0.9004 144,790 -0.00(-0.51%)
Mar 09, 2020 1.000 1.010 0.9000 0.9050 231,624 -0.15(-13.81%)
Mar 06, 2020 1.110 1.170 1.040 1.050 202,500 -0.07(-6.25%)
Mar 05, 2020 1.140 1.180 1.060 1.120 198,051 -0.06(-5.08%)
Mar 04, 2020 1.110 1.215 1.100 1.180 189,220 +0.10(+9.26%)
Mar 03, 2020 1.110 1.180 1.080 1.080 190,414 -0.05(-4.42%)
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.