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

IMAC Holdings, Inc. - Common Stock (NQ: BACK )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.120 1.120 1.080 1.080 15,725 -0.04(-3.57%)
Nov 21, 2024 1.020 1.130 0.9801 1.120 21,276 +0.09(+8.75%)
Nov 20, 2024 1.020 1.050 0.9900 1.030 12,703 +0.01(+0.98%)
Nov 19, 2024 1.020 1.020 0.9850 1.020 39,930 -0.01(-0.98%)
Nov 18, 2024 1.020 1.040 1.000 1.030 15,581 +0.01(+0.98%)
Nov 15, 2024 1.070 1.110 1.010 1.020 42,883 -0.05(-4.67%)
Nov 14, 2024 1.120 1.170 1.000 1.070 81,976 -0.05(-4.46%)
Nov 13, 2024 1.170 1.200 1.100 1.120 37,656 -0.04(-3.72%)
Nov 12, 2024 1.270 1.276 1.163 1.163 21,618 -0.11(-8.40%)
Nov 11, 2024 1.220 1.352 1.160 1.270 53,757 +0.05(+4.20%)
Nov 08, 2024 1.250 1.265 1.140 1.219 46,361 +0.04(+3.29%)
Nov 07, 2024 1.160 1.250 1.160 1.180 22,011 +0.02(+1.72%)
Nov 06, 2024 1.170 1.202 1.120 1.160 25,701 -0.01(-0.85%)
Nov 05, 2024 1.150 1.170 1.130 1.170 13,638 +0.01(+0.86%)
Nov 04, 2024 1.130 1.190 1.102 1.160 30,167 +0.03(+2.65%)
Nov 01, 2024 1.110 1.140 1.100 1.130 21,384 +0.02(+1.80%)
Oct 31, 2024 1.200 1.250 1.100 1.110 40,634 -0.08(-6.72%)
Oct 30, 2024 1.190 1.250 1.190 1.190 12,297 +0.00(+0.00%)
Oct 29, 2024 1.220 1.290 1.180 1.190 19,794 -0.03(-2.46%)
Oct 28, 2024 1.300 1.369 1.200 1.220 32,407 -0.05(-3.94%)
Oct 25, 2024 1.280 1.390 1.250 1.270 23,715 -0.01(-0.78%)
Oct 24, 2024 1.330 1.379 1.235 1.280 28,888 -0.11(-7.91%)
Oct 23, 2024 1.400 1.420 1.360 1.390 14,781 -0.03(-2.11%)
Oct 22, 2024 1.390 1.450 1.330 1.420 92,830 +0.03(+2.16%)
Oct 21, 2024 1.300 1.410 1.230 1.390 63,703 +0.08(+6.11%)
Oct 18, 2024 1.290 1.320 1.200 1.310 55,598 -0.01(-0.76%)
Oct 17, 2024 1.320 1.430 1.220 1.320 263,132 +0.09(+7.76%)
Oct 16, 2024 1.120 1.270 1.090 1.225 60,516 +0.10(+9.37%)
Oct 15, 2024 1.060 1.120 1.050 1.120 51,606 +0.07(+6.67%)
Oct 14, 2024 1.110 1.110 1.045 1.050 29,127 -0.07(-6.25%)
Oct 11, 2024 1.130 1.130 1.100 1.120 13,706 -0.01(-0.88%)
Oct 10, 2024 1.100 1.130 1.100 1.130 11,597 +0.03(+2.73%)
Oct 09, 2024 1.130 1.130 1.075 1.100 7,931 -0.03(-2.65%)
Oct 08, 2024 1.100 1.150 1.070 1.130 27,545 +0.03(+2.73%)
Oct 07, 2024 1.120 1.150 1.100 1.100 10,216 +0.01(+0.93%)
Oct 04, 2024 1.080 1.100 1.070 1.090 15,703 +0.03(+2.58%)
Oct 03, 2024 1.081 1.105 1.060 1.062 14,481 -0.04(-3.41%)
Oct 02, 2024 1.110 1.120 1.080 1.100 17,240 -0.01(-0.90%)
Oct 01, 2024 1.130 1.210 1.100 1.110 36,910 -0.01(-0.89%)
Sep 30, 2024 1.120 1.280 1.100 1.120 38,313 -0.01(-0.88%)
Sep 27, 2024 1.140 1.190 1.070 1.130 78,226 -0.02(-1.74%)
Sep 26, 2024 1.240 1.244 1.150 1.150 52,051 -0.07(-5.74%)
Sep 25, 2024 1.140 1.255 1.130 1.220 63,669 +0.11(+9.71%)
Sep 24, 2024 1.150 1.230 1.080 1.112 52,099 +0.04(+3.93%)
Sep 23, 2024 1.300 1.337 1.040 1.070 199,432 -0.22(-17.05%)
Sep 20, 2024 1.390 1.430 1.290 1.290 74,553 -0.09(-6.52%)
Sep 19, 2024 1.410 1.750 1.280 1.380 422,457 +0.00(+0.00%)
Sep 18, 2024 1.330 1.410 1.320 1.380 15,129 +0.04(+2.99%)
Sep 17, 2024 1.350 1.400 1.330 1.340 53,717 +0.02(+1.52%)
Sep 16, 2024 1.270 1.360 1.260 1.320 24,001 +0.05(+3.94%)
Sep 13, 2024 1.240 1.360 1.240 1.270 138,632 +0.00(+0.00%)
Sep 12, 2024 1.570 1.600 1.220 1.270 275,085 -0.32(-20.13%)
Sep 11, 2024 1.640 1.642 1.540 1.590 10,871 -0.03(-1.85%)
Sep 10, 2024 1.620 1.649 1.500 1.620 39,313 +0.05(+2.86%)
Sep 09, 2024 1.720 1.780 1.520 1.575 31,228 -0.11(-6.80%)
Sep 06, 2024 1.680 1.780 1.640 1.690 23,140 -0.02(-1.17%)
Sep 05, 2024 1.680 1.820 1.650 1.710 152,849 +0.06(+3.64%)
Sep 04, 2024 1.640 1.650 1.610 1.650 14,078 -0.02(-1.20%)
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.