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

MKDWELL Tech Inc. - Ordinary Shares (NQ: MKDW )

1.040 -0.070 (-6.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.120 1.120 0.8701 1.040 1,391,327 -0.09(-7.96%)
Dec 19, 2024 0.9400 1.140 0.9000 1.130 1,675,431 +0.22(+24.86%)
Dec 18, 2024 0.9000 0.9510 0.8500 0.9050 638,336 +0.02(+1.69%)
Dec 17, 2024 1.000 1.070 0.8316 0.8900 1,405,482 -0.07(-7.30%)
Dec 16, 2024 0.9400 1.200 0.9350 0.9601 4,414,688 +0.04(+4.36%)
Dec 13, 2024 0.8510 1.180 0.8510 0.9200 4,359,784 +0.04(+4.66%)
Dec 12, 2024 0.6438 0.9400 0.6438 0.8790 2,826,142 +0.22(+33.18%)
Dec 11, 2024 0.5865 0.7200 0.5760 0.6600 1,256,794 +0.03(+5.26%)
Dec 10, 2024 0.5250 0.9600 0.5250 0.6270 5,966,363 +0.10(+19.45%)
Dec 09, 2024 0.5990 0.5990 0.4703 0.5249 341,270 -0.06(-11.00%)
Dec 06, 2024 0.6470 0.6470 0.5800 0.5898 54,063 -0.03(-4.89%)
Dec 05, 2024 0.7500 0.7500 0.5705 0.6201 261,662 -0.16(-20.90%)
Dec 04, 2024 0.8000 0.8200 0.7006 0.7839 92,807 -0.05(-5.55%)
Dec 03, 2024 0.8400 0.8455 0.8060 0.8300 65,590 -0.01(-1.19%)
Dec 02, 2024 0.8400 0.8835 0.8102 0.8400 66,589 +0.00(+0.01%)
Nov 29, 2024 0.8600 0.8700 0.8246 0.8399 77,009 -0.02(-2.72%)
Nov 27, 2024 0.8685 0.9177 0.8607 0.8634 52,134 +0.00(+0.16%)
Nov 26, 2024 0.8600 0.9200 0.8500 0.8620 67,194 -0.03(-3.10%)
Nov 25, 2024 0.9200 0.9437 0.8500 0.8896 57,413 -0.05(-4.86%)
Nov 22, 2024 0.9400 0.9900 0.9010 0.9350 40,983 -0.00(-0.10%)
Nov 21, 2024 0.9400 1.050 0.9200 0.9359 45,835 -0.04(-4.30%)
Nov 20, 2024 1.050 1.050 0.9400 0.9780 19,963 -0.01(-1.21%)
Nov 19, 2024 0.9500 1.020 0.9500 0.9900 50,097 -0.00(-0.45%)
Nov 18, 2024 0.9000 1.120 0.9000 0.9945 31,632 +0.04(+4.38%)
Nov 15, 2024 0.9543 0.9543 0.8900 0.9528 11,279 +0.03(+3.55%)
Nov 14, 2024 1.030 1.120 0.8800 0.9201 70,820 -0.08(-8.24%)
Nov 13, 2024 1.025 1.055 0.9800 1.003 88,544 -0.04(-3.59%)
Nov 12, 2024 1.100 1.120 1.030 1.040 34,776 -0.07(-6.31%)
Nov 11, 2024 1.180 1.237 1.010 1.110 158,659 -0.07(-5.85%)
Nov 08, 2024 1.150 1.290 1.130 1.179 136,743 +0.03(+2.63%)
Nov 07, 2024 1.070 1.280 1.010 1.149 60,175 +0.08(+7.66%)
Nov 06, 2024 1.010 1.070 1.010 1.067 37,913 +0.05(+4.63%)
Nov 05, 2024 0.9553 1.025 0.9553 1.020 24,861 +0.03(+3.02%)
Nov 04, 2024 0.9491 1.010 0.9300 0.9900 17,065 +0.02(+2.37%)
Nov 01, 2024 0.9490 0.9800 0.9200 0.9671 10,396 +0.05(+5.12%)
Oct 31, 2024 0.9300 0.9492 0.8681 0.9200 44,269 -0.03(-3.16%)
Oct 30, 2024 0.9411 0.9750 0.9300 0.9500 7,905 -0.01(-0.94%)
Oct 29, 2024 0.9600 0.9619 0.9300 0.9590 13,571 -0.00(-0.30%)
Oct 28, 2024 0.9800 1.040 0.9100 0.9619 39,846 -0.01(-0.84%)
Oct 25, 2024 0.9300 1.019 0.9300 0.9700 10,451 +0.02(+2.11%)
Oct 24, 2024 0.9300 0.9993 0.9300 0.9500 20,199 -0.03(-3.06%)
Oct 23, 2024 0.9500 1.000 0.9500 0.9800 11,076 +0.00(+0.00%)
Oct 22, 2024 0.9900 0.9900 0.9187 0.9800 27,446 +0.03(+2.91%)
Oct 21, 2024 0.9300 0.9575 0.9100 0.9523 24,702 +0.00(+0.24%)
Oct 18, 2024 0.9900 0.9900 0.9135 0.9500 14,682 +0.00(+0.03%)
Oct 17, 2024 0.9200 1.030 0.9200 0.9497 34,621 +0.03(+3.22%)
Oct 16, 2024 0.9200 1.100 0.9090 0.9201 49,567 -0.01(-0.56%)
Oct 15, 2024 1.070 1.073 0.8216 0.9253 134,607 -0.14(-13.18%)
Oct 14, 2024 1.070 1.150 1.030 1.066 35,824 -0.01(-1.31%)
Oct 11, 2024 1.030 1.140 1.030 1.080 42,921 -0.03(-2.86%)
Oct 10, 2024 1.120 1.184 1.010 1.112 47,143 +0.00(+0.16%)
Oct 09, 2024 1.220 1.253 1.110 1.110 37,226 -0.10(-8.26%)
Oct 08, 2024 1.280 1.330 1.200 1.210 65,884 -0.05(-4.08%)
Oct 07, 2024 1.300 1.400 1.260 1.262 78,063 -0.03(-2.21%)
Oct 04, 2024 1.320 1.420 1.280 1.290 112,874 +0.03(+2.38%)
Oct 03, 2024 1.380 1.380 1.260 1.260 71,787 -0.07(-5.26%)
Oct 02, 2024 1.300 1.450 1.250 1.330 116,722 +0.00(+0.00%)
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.