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

(OP: MHRE )

0.0145 +0.0069 (+90.79%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0075 0.0145 0.0066 0.0145 363,471 +0.01(+90.79%)
Oct 17, 2024 0.0085 0.0089 0.0076 0.0076 438,300 -0.00(-13.64%)
Oct 16, 2024 0.0140 0.0140 0.0055 0.0088 2,205,946 -0.01(-44.65%)
Oct 15, 2024 0.0139 0.0160 0.0139 0.0159 97,120 +0.00(+14.39%)
Oct 14, 2024 0.0178 0.0184 0.0050 0.0139 282,650 -0.00(-24.46%)
Oct 11, 2024 0.0184 0.0184 0.0184 0.0184 5,000 +0.00(+13.58%)
Oct 10, 2024 0.0162 0.0162 0.0162 0.0162 1,000 -0.00(-10.00%)
Oct 09, 2024 0.0140 0.0180 0.0140 0.0180 17,592 +0.00(+8.43%)
Oct 08, 2024 0.0184 0.0184 0.0166 0.0166 7,000 +0.00(+2.47%)
Oct 07, 2024 0.0162 0.0162 0.0162 0.0162 11,000 +0.00(+1.25%)
Oct 04, 2024 0.0160 0.0160 0.0160 0.0160 593 -0.00(-11.11%)
Oct 03, 2024 0.0180 0.0180 0.0155 0.0180 12,300 -0.00(-2.17%)
Oct 01, 2024 0.0184 0 +0.00(+8.24%)
Sep 30, 2024 0.0151 0.0170 0.0120 0.0170 203,749 +0.00(+30.77%)
Sep 27, 2024 0.0120 0.0140 0.0115 0.0130 1,244,014 -0.00(-7.14%)
Sep 26, 2024 0.0100 0.0151 0.0090 0.0140 905,235 +0.00(+27.27%)
Sep 25, 2024 0.0174 0.0184 0.0110 0.0110 329,950 -0.00(-26.67%)
Sep 24, 2024 0.0210 0.0325 0.0137 0.0150 270,754 -0.01(-31.82%)
Sep 20, 2024 0.0220 0 +0.00(+0.00%)
Sep 19, 2024 0.0220 0.0220 0.0220 0.0220 10,030 +0.01(+69.23%)
Sep 18, 2024 0.0150 0.0150 0.0122 0.0130 472,000 -0.00(-13.33%)
Sep 17, 2024 0.0120 0.0150 0.0114 0.0150 17,705 +0.00(+32.74%)
Sep 16, 2024 0.0196 0.0196 0.0113 0.0113 130,000 -0.00(-29.38%)
Sep 13, 2024 0.0350 0.0350 0.0120 0.0160 427,500 -0.01(-46.67%)
Sep 12, 2024 0.0241 0.0320 0.0219 0.0300 122,964 +0.01(+25.00%)
Sep 11, 2024 0.0245 0.0245 0.0240 0.0240 40,150 -0.00(-2.04%)
Sep 10, 2024 0.0245 0.0245 0.0245 0.0245 20,000 +0.00(+6.52%)
Sep 09, 2024 0.0230 0.0230 0.0230 0.0230 17,000 +0.00(+21.69%)
Sep 06, 2024 0.0200 0.0249 0.0189 0.0189 29,805 +0.00(+8.00%)
Sep 05, 2024 0.0184 0.0184 0.0175 0.0175 3,710 +0.00(+2.94%)
Sep 04, 2024 0.0061 0.0170 0.0061 0.0170 15,100 -0.00(-10.05%)
Sep 03, 2024 0.0120 0.0199 0.0120 0.0189 33,900 -0.00(-5.03%)
Aug 30, 2024 0.0199 0.0199 0.0199 0.0199 5,000 +0.00(+0.00%)
Aug 29, 2024 0.0176 0.0200 0.0120 0.0199 795,886 +0.00(+5.29%)
Aug 28, 2024 0.0100 0.0189 0.0084 0.0189 76,123 +0.00(+15.24%)
Aug 27, 2024 0.0164 0.0164 0.0164 0.0164 100 +0.00(+9.33%)
Aug 26, 2024 0.0177 0.0200 0.0045 0.0150 352,145 -0.01(-48.28%)
Aug 23, 2024 0.0290 0.0290 0.0290 0.0290 100 +0.00(+3.57%)
Aug 22, 2024 0.0229 0.0280 0.0229 0.0280 200 +0.01(+22.27%)
Aug 21, 2024 0.0229 0.0229 0.0229 0.0229 100 -0.00(-11.24%)
Aug 20, 2024 0.0258 0.0258 0.0258 0.0258 100 -0.00(-4.44%)
Aug 19, 2024 0.0270 0.0270 0.0270 0.0270 175 +0.00(+8.00%)
Aug 16, 2024 0.0250 0.0250 0.0250 0.0250 100 +0.00(+8.70%)
Aug 15, 2024 0.0230 0.0230 0.0230 0.0230 100 +0.00(+0.00%)
Aug 14, 2024 0.0230 0.0230 0.0230 0.0230 150 +0.00(+0.00%)
Aug 13, 2024 0.0230 0.0230 0.0230 0.0230 100 -0.00(-11.54%)
Aug 12, 2024 0.0260 0.0260 0.0260 0.0260 100 +0.00(+11.11%)
Aug 09, 2024 0.0234 0.0234 0.0234 0.0234 100 -0.00(-10.34%)
Aug 08, 2024 0.0261 0.0261 0.0261 0.0261 6,350 -0.01(-18.94%)
Aug 07, 2024 0.0322 0.0322 0.0322 0.0322 150 +0.01(+61.00%)
Aug 06, 2024 0.0275 0.0275 0.0170 0.0200 73,039 -0.01(-37.50%)
Aug 05, 2024 0.0299 0.0320 0.0299 0.0320 40,100 +0.01(+23.08%)
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.