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

Mullen Automotive, Inc. - Common Stock (NQ: MULN )

3.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 01, 2024 2.870 3.970 2.800 3.220 8,344,160 +0.07(+2.22%)
Sep 30, 2024 3.440 3.498 3.100 3.150 2,331,827 -0.49(-13.46%)
Sep 27, 2024 4.140 4.168 3.600 3.640 1,990,350 -0.58(-13.74%)
Sep 26, 2024 4.630 4.710 4.100 4.220 2,154,412 -0.43(-9.25%)
Sep 25, 2024 4.850 4.960 4.380 4.650 1,479,569 -0.42(-8.28%)
Sep 24, 2024 5.910 6.080 4.900 5.070 2,227,507 -0.79(-13.48%)
Sep 23, 2024 6.410 6.440 5.675 5.860 1,764,627 -0.82(-12.28%)
Sep 20, 2024 8.100 8.480 6.580 6.680 1,438,811 -1.01(-13.13%)
Sep 19, 2024 7.850 8.860 7.150 7.690 1,566,102 -0.34(-4.23%)
Sep 18, 2024 10.03 10.03 8.000 8.030 1,315,347 -2.42(-23.16%)
Sep 17, 2024 11.86 13.82 9.550 10.45 1,233,639 +10.33(+8726.01%)
Sep 16, 2024 0.1271 0.1280 0.1080 0.1184 65,249,788 -0.01(-10.44%)
Sep 13, 2024 0.1685 0.1820 0.1230 0.1322 120,871,424 -0.03(-20.84%)
Sep 12, 2024 0.1773 0.1999 0.1555 0.1670 76,909,184 -0.01(-4.57%)
Sep 11, 2024 0.1425 0.2016 0.1410 0.1750 118,992,168 +0.03(+24.03%)
Sep 10, 2024 0.1701 0.1721 0.1361 0.1411 59,614,004 -0.03(-17.00%)
Sep 09, 2024 0.1749 0.1786 0.1652 0.1700 33,073,034 -0.02(-10.10%)
Sep 06, 2024 0.2200 0.2200 0.1863 0.1891 50,682,520 -0.03(-12.41%)
Sep 05, 2024 0.2207 0.2348 0.2115 0.2159 33,619,216 -0.00(-1.19%)
Sep 04, 2024 0.2350 0.2540 0.2118 0.2185 138,583,168 +0.01(+3.51%)
Sep 03, 2024 0.2141 0.2327 0.2012 0.2111 45,206,960 -0.00(-1.81%)
Aug 30, 2024 0.2398 0.2420 0.2020 0.2150 52,467,400 -0.02(-10.04%)
Aug 29, 2024 0.2790 0.3115 0.2323 0.2390 82,243,496 -0.03(-12.61%)
Aug 28, 2024 0.2894 0.3004 0.2650 0.2735 50,333,396 -0.03(-8.95%)
Aug 27, 2024 0.3950 0.4100 0.2953 0.3004 124,424,688 -0.06(-17.15%)
Aug 26, 2024 0.3401 0.5750 0.3235 0.3626 421,925,440 +0.03(+8.08%)
Aug 23, 2024 0.3760 0.4890 0.3051 0.3355 140,968,160 -0.02(-6.68%)
Aug 22, 2024 0.2510 0.3737 0.2431 0.3595 113,802,440 +0.11(+41.81%)
Aug 21, 2024 0.2746 0.3083 0.2452 0.2535 77,239,696 +0.01(+4.54%)
Aug 20, 2024 0.2600 0.3000 0.2355 0.2425 46,732,996 -0.01(-3.19%)
Aug 19, 2024 0.2730 0.2730 0.2300 0.2505 31,869,908 -0.02(-7.77%)
Aug 16, 2024 0.3164 0.3170 0.2630 0.2716 37,643,392 -0.07(-20.31%)
Aug 15, 2024 0.3833 0.4411 0.3366 0.3408 29,188,230 -0.03(-9.10%)
Aug 14, 2024 0.4479 0.4500 0.3701 0.3749 16,183,376 -0.07(-15.03%)
Aug 13, 2024 0.5180 0.5208 0.4333 0.4412 12,372,476 -0.09(-16.31%)
Aug 12, 2024 0.6154 0.6300 0.5160 0.5272 12,108,846 -0.07(-11.77%)
Aug 09, 2024 0.7069 0.7247 0.5900 0.5975 15,247,981 -0.12(-17.01%)
Aug 08, 2024 0.7210 0.9000 0.7045 0.7200 28,044,900 -0.00(-0.30%)
Aug 07, 2024 0.8500 0.8550 0.7000 0.7222 14,990,241 -0.09(-10.86%)
Aug 06, 2024 0.8961 0.9700 0.7801 0.8102 25,464,828 +0.04(+5.52%)
Aug 05, 2024 0.8045 0.8299 0.7503 0.7678 5,525,348 -0.11(-12.89%)
Aug 02, 2024 1.000 1.010 0.8752 0.8814 7,208,368 -0.13(-12.73%)
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.