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

Vision Marine Technologies Inc (NQ: VMAR )

0.5579 -0.0021 (-0.38%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 2, 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 0.5883 0.5883 0.5500 0.5572 117,047 -0.02(-3.06%)
Sep 30, 2024 0.5860 0.5884 0.5600 0.5748 107,628 +0.01(+2.10%)
Sep 27, 2024 0.5650 0.5800 0.5500 0.5630 212,921 -0.01(-1.23%)
Sep 26, 2024 0.5850 0.6000 0.5500 0.5700 288,141 -0.03(-4.36%)
Sep 25, 2024 0.5700 0.6200 0.5491 0.5960 371,601 +0.01(+2.02%)
Sep 24, 2024 0.6400 0.6615 0.5720 0.5842 460,102 -0.07(-11.22%)
Sep 23, 2024 0.6500 0.7000 0.6260 0.6580 561,097 -0.05(-7.13%)
Sep 20, 2024 0.7000 0.7260 0.6201 0.7085 1,083,860 -0.04(-5.66%)
Sep 19, 2024 0.7407 0.8300 0.7000 0.7510 11,910,738 +0.15(+24.54%)
Sep 18, 2024 0.6800 0.6888 0.5700 0.6030 1,067,138 -0.10(-13.73%)
Sep 17, 2024 0.7600 0.7899 0.6600 0.6990 992,219 -0.10(-12.22%)
Sep 16, 2024 0.8200 0.8800 0.7348 0.7963 2,758,029 +0.02(+2.13%)
Sep 13, 2024 2.470 2.970 0.6600 0.7797 35,050,000 -0.72(-48.02%)
Sep 12, 2024 1.590 1.600 1.410 1.500 403,252 -0.09(-5.66%)
Sep 11, 2024 1.660 1.720 1.450 1.590 133,900 -0.08(-4.79%)
Sep 10, 2024 1.830 1.930 1.610 1.670 300,438 -0.18(-9.73%)
Sep 09, 2024 1.630 1.960 1.520 1.850 322,562 +0.19(+11.45%)
Sep 06, 2024 1.740 1.800 1.530 1.660 135,354 -0.15(-8.29%)
Sep 05, 2024 1.840 1.850 1.650 1.810 129,926 -0.04(-2.16%)
Sep 04, 2024 2.260 2.320 1.830 1.850 159,009 -0.49(-20.94%)
Sep 03, 2024 2.510 2.560 2.120 2.340 141,913 -0.13(-5.26%)
Aug 30, 2024 2.740 2.860 2.310 2.470 93,404 -0.21(-7.84%)
Aug 29, 2024 2.580 3.180 2.420 2.680 340,906 -0.06(-2.19%)
Aug 28, 2024 3.050 3.070 2.660 2.740 294,058 -0.20(-6.80%)
Aug 27, 2024 2.970 3.470 2.760 2.940 169,634 -0.29(-8.98%)
Aug 26, 2024 3.590 3.590 2.620 3.230 206,056 -0.33(-9.27%)
Aug 23, 2024 4.200 4.440 3.350 3.560 199,833 -0.64(-15.24%)
Aug 22, 2024 4.520 4.720 4.010 4.200 276,954 +3.80(+950.00%)
Aug 21, 2024 0.3700 0.4385 0.3500 0.4000 943,280 +0.05(+14.29%)
Aug 20, 2024 0.3700 0.4000 0.3500 0.3500 600,542 -0.10(-21.45%)
Aug 19, 2024 0.4400 0.4515 0.4400 0.4456 16,854 +0.00(+1.00%)
Aug 16, 2024 0.4600 0.4600 0.4201 0.4412 30,301 +0.02(+4.80%)
Aug 15, 2024 0.4200 0.4879 0.4100 0.4210 17,922 +0.02(+6.31%)
Aug 14, 2024 0.3824 0.5000 0.3700 0.3960 89,355 +0.01(+3.56%)
Aug 13, 2024 0.3900 0.4200 0.3700 0.3824 44,893 +0.00(+0.47%)
Aug 12, 2024 0.3800 0.4200 0.3800 0.3806 6,880 -0.00(-0.89%)
Aug 09, 2024 0.4005 0.4105 0.3799 0.3840 35,332 +0.00(+0.66%)
Aug 08, 2024 0.3865 0.4168 0.3700 0.3815 20,346 +0.01(+2.64%)
Aug 07, 2024 0.3852 0.3904 0.3700 0.3717 15,223 -0.01(-2.18%)
Aug 06, 2024 0.3700 0.3900 0.3700 0.3800 32,627 -0.00(-1.14%)
Aug 05, 2024 0.3745 0.3900 0.3700 0.3844 57,336 -0.01(-1.44%)
Aug 02, 2024 0.4000 0.4084 0.3700 0.3900 54,040 -0.01(-3.47%)
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.