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

Brand Engagement Network Inc. - Common Stock (NQ: BNAI )

0.6200 -0.0200 (-3.13%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 16, 2025 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 (%)
Jan 15, 2025 0.6500 0.6833 0.6113 0.6400 435,377 -0.02(-3.19%)
Jan 14, 2025 0.6500 0.7258 0.6202 0.6611 400,260 -0.00(-0.72%)
Jan 13, 2025 0.7135 0.7299 0.6190 0.6659 810,499 -0.08(-10.62%)
Jan 10, 2025 0.7700 0.7717 0.6901 0.7450 540,084 -0.03(-3.87%)
Jan 08, 2025 0.8100 0.8198 0.7300 0.7750 1,304,430 -0.11(-12.92%)
Jan 07, 2025 0.9293 0.9345 0.8101 0.8900 1,279,567 -0.03(-3.26%)
Jan 06, 2025 0.9900 0.9900 0.9021 0.9200 1,275,699 -0.05(-5.15%)
Jan 03, 2025 1.030 1.050 0.8600 0.9700 1,742,295 -0.10(-9.35%)
Jan 02, 2025 0.8900 1.110 0.7824 1.070 3,431,804 +0.10(+9.86%)
Dec 31, 2024 0.9740 0 +0.07(+8.22%)
Dec 30, 2024 0.9200 1.100 0.8894 0.9000 11,003,597 +0.09(+11.11%)
Dec 27, 2024 0.8768 0.9029 0.7810 0.8100 638,582 +0.01(+0.67%)
Dec 26, 2024 0.7200 0.8500 0.7186 0.8046 532,849 +0.09(+11.91%)
Dec 24, 2024 0.7353 0.7396 0.7037 0.7190 71,706 -0.02(-3.01%)
Dec 23, 2024 0.7000 0.7513 0.6941 0.7413 145,451 +0.05(+6.95%)
Dec 20, 2024 0.7506 0.7587 0.6898 0.6931 353,266 -0.02(-3.13%)
Dec 19, 2024 0.7300 0.7670 0.6946 0.7155 289,727 +0.03(+4.41%)
Dec 18, 2024 0.7381 0.7990 0.6852 0.6853 368,812 -0.03(-4.85%)
Dec 17, 2024 0.7600 0.7600 0.7100 0.7202 178,989 -0.06(-7.38%)
Dec 16, 2024 0.7800 0.7932 0.7459 0.7776 199,622 -0.02(-1.97%)
Dec 13, 2024 0.8317 0.9700 0.7621 0.7932 646,451 -0.08(-8.89%)
Dec 12, 2024 0.8200 0.8800 0.7651 0.8706 470,470 +0.06(+7.73%)
Dec 11, 2024 0.8369 0.8369 0.7000 0.8081 927,817 -0.07(-7.49%)
Dec 10, 2024 0.8000 0.8893 0.6609 0.8735 11,904,979 +0.03(+3.99%)
Dec 09, 2024 0.7880 0.8800 0.7501 0.8400 840,189 +0.07(+9.09%)
Dec 06, 2024 0.7600 0.7989 0.7100 0.7700 253,032 +0.02(+2.53%)
Dec 05, 2024 0.7110 0.7988 0.7100 0.7510 43,032 +0.00(+0.13%)
Dec 04, 2024 0.7699 0.7738 0.7200 0.7500 48,826 +0.01(+1.17%)
Dec 03, 2024 0.7220 0.8167 0.7220 0.7413 118,865 -0.01(-1.16%)
Dec 02, 2024 0.8300 0.8382 0.7240 0.7500 325,897 -0.07(-8.54%)
Nov 29, 2024 0.9100 0.9100 0.8200 0.8200 227,845 -0.10(-10.38%)
Nov 27, 2024 0.9600 1.020 0.8545 0.9150 1,034,365 +0.03(+3.92%)
Nov 26, 2024 0.8729 0.8900 0.8400 0.8805 81,502 +0.03(+3.04%)
Nov 25, 2024 0.9000 0.9000 0.8500 0.8545 35,131 +0.00(+0.41%)
Nov 22, 2024 0.8778 0.8862 0.8213 0.8510 56,160 -0.02(-2.63%)
Nov 21, 2024 0.8350 0.9600 0.7910 0.8740 143,562 +0.08(+10.63%)
Nov 20, 2024 0.8140 0.8257 0.7838 0.7900 31,951 -0.02(-2.98%)
Nov 19, 2024 0.7857 0.8245 0.7500 0.8143 65,107 +0.00(+0.53%)
Nov 18, 2024 0.8000 0.8399 0.7675 0.8100 63,066 +0.01(+1.25%)
Nov 15, 2024 0.7400 0.8127 0.7300 0.8000 113,929 +0.08(+10.93%)
Nov 14, 2024 0.9357 0.9900 0.7100 0.7212 256,345 -0.24(-25.19%)
Nov 13, 2024 0.9200 0.9800 0.9150 0.9640 43,963 +0.02(+1.84%)
Nov 12, 2024 1.130 1.130 0.9006 0.9466 105,280 -0.12(-11.53%)
Nov 11, 2024 1.130 1.180 1.050 1.070 166,103 -0.04(-3.60%)
Nov 08, 2024 1.020 1.166 0.9300 1.110 207,733 +0.13(+13.46%)
Nov 07, 2024 0.8900 0.9799 0.7911 0.9783 256,924 +0.12(+14.17%)
Nov 06, 2024 0.7481 0.8952 0.7412 0.8569 210,579 +0.09(+11.11%)
Nov 05, 2024 0.7700 0.8122 0.7262 0.7712 87,073 -0.01(-1.13%)
Nov 04, 2024 0.8154 0.8205 0.7421 0.7800 166,872 -0.05(-6.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.