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

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0300 +0.0032 (+11.94%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 8, 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 (%)
Apr 30, 2024 0.0225 0.0424 0.0212 0.0424 15,603 +0.02(+70.28%)
Apr 29, 2024 0.0250 0.0250 0.0249 0.0249 3,992 -0.01(-19.42%)
Apr 26, 2024 0.0335 0.0335 0.0200 0.0309 9,150 +0.01(+53.73%)
Apr 25, 2024 0.0251 0.0275 0.0200 0.0201 35,055 -0.01(-33.00%)
Apr 23, 2024 0.0300 0 -0.01(-27.01%)
Apr 17, 2024 0.0411 0 +0.00(+2.49%)
Apr 15, 2024 0.0401 0 -0.00(-5.20%)
Apr 10, 2024 0.0423 0 +0.00(+0.95%)
Apr 09, 2024 0.0302 0.0419 0.0302 0.0419 24,500 +0.01(+39.67%)
Apr 05, 2024 0.0300 0 -0.01(-24.81%)
Apr 03, 2024 0.0399 0 -0.01(-11.33%)
Apr 01, 2024 0.0450 2,475 +0.01(+28.21%)
Mar 28, 2024 0.0401 0.0401 0.0302 0.0351 8,036 -0.00(-12.47%)
Mar 27, 2024 0.0500 0.0500 0.0400 0.0401 7,620 +0.00(+0.25%)
Mar 25, 2024 0.0400 0 -0.00(-11.11%)
Mar 21, 2024 0.0450 0 +0.00(+4.90%)
Mar 20, 2024 0.0420 0.0430 0.0400 0.0429 18,367 +0.00(+6.98%)
Mar 19, 2024 0.0445 0.0445 0.0401 0.0401 500 -0.00(-10.69%)
Mar 14, 2024 0.0449 0 +0.00(+12.25%)
Mar 13, 2024 0.0400 0.0425 0.0400 0.0400 4,432 -0.00(-5.88%)
Mar 12, 2024 0.0425 0.0425 0.0425 0.0425 100 -0.00(-7.41%)
Mar 08, 2024 0.0459 50 -0.00(-6.33%)
Mar 07, 2024 0.0490 0.0490 0.0490 0.0490 3,000 +0.00(+0.00%)
Mar 06, 2024 0.0490 0.0500 0.0489 0.0490 8,720 +0.01(+11.36%)
Mar 05, 2024 0.0494 0.0494 0.0400 0.0440 4,622 +0.01(+22.22%)
Mar 04, 2024 0.0447 0.0447 0.0320 0.0360 5,938 +0.01(+19.60%)
Mar 01, 2024 0.0420 0.0495 0.0301 0.0301 4,171 -0.02(-37.81%)
Feb 29, 2024 0.0495 0.0495 0.0484 0.0484 17,598 +0.00(+7.56%)
Feb 28, 2024 0.0420 0.0473 0.0409 0.0450 29,258 +0.01(+28.57%)
Feb 27, 2024 0.0250 0.0350 0.0235 0.0350 12,086 +0.01(+52.17%)
Feb 26, 2024 0.0260 0.0260 0.0230 0.0230 25,950 -0.00(-14.81%)
Feb 23, 2024 0.0290 0.0400 0.0260 0.0270 57,031 -0.02(-43.75%)
Feb 22, 2024 0.0300 0.0561 0.0300 0.0480 29,191 +0.02(+60.00%)
Feb 21, 2024 0.0300 0.0400 0.0300 0.0300 21,691 -0.01(-27.88%)
Feb 20, 2024 0.0399 0.0599 0.0300 0.0416 10,949 +0.00(+4.26%)
Feb 16, 2024 0.0425 0.0650 0.0363 0.0399 42,906 +0.01(+56.47%)
Feb 15, 2024 0.0424 0.0425 0.0255 0.0255 32,450 -0.01(-22.96%)
Feb 14, 2024 0.0330 0.0331 0.0330 0.0331 211 +0.01(+32.40%)
Feb 13, 2024 0.0359 0.0410 0.0250 0.0250 47,215 -0.01(-28.77%)
Feb 12, 2024 0.0600 0.0600 0.0350 0.0351 5,098 -0.00(-2.50%)
Feb 09, 2024 0.0678 0.0678 0.0351 0.0360 6,327 -0.01(-28.00%)
Feb 08, 2024 0.0425 0.0500 0.0351 0.0500 15,450 +0.01(+25.00%)
Feb 07, 2024 0.0505 0.0578 0.0400 0.0400 6,330 -0.01(-20.16%)
Feb 06, 2024 0.0600 0.0600 0.0501 0.0501 6,798 -0.01(-19.19%)
Feb 02, 2024 0.0620 42 -0.01(-13.53%)
Feb 01, 2024 0.0650 0.0717 0.0650 0.0717 6,694 +0.01(+16.97%)
Jan 31, 2024 0.0768 0.0768 0.0613 0.0613 525 -0.02(-23.38%)
Jan 30, 2024 0.0800 0.0800 0.0800 0.0800 30,013 -0.02(-20.00%)
Jan 26, 2024 0.1000 56 -0.02(-18.10%)
Jan 25, 2024 0.0550 0.1221 0.0550 0.1221 1,156 +0.03(+35.67%)
Jan 23, 2024 0.0900 10 -0.01(-9.91%)
Jan 19, 2024 0.0999 0 -0.04(-28.64%)
Jan 18, 2024 0.1400 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Jan 16, 2024 0.1400 0 -0.00(-1.55%)
Jan 12, 2024 0.1422 0.1422 0.1422 0.1422 275 -0.00(-3.27%)
Jan 11, 2024 0.1200 0.1470 0.0900 0.1470 13,014 +0.00(+0.68%)
Jan 10, 2024 0.1460 0.1460 0.1460 0.1460 1,000 +0.00(+0.00%)
Jan 08, 2024 0.1460 0 +0.01(+8.15%)
Jan 05, 2024 0.1471 0.1471 0.0900 0.1350 2,566 -0.02(-12.45%)
Jan 02, 2024 0.1542 0 +0.04(+40.18%)
Dec 29, 2023 0.1000 0.1191 0.0631 0.1100 22,166 -0.07(-37.99%)
Dec 28, 2023 0.1774 0.1774 0.1774 0.1774 353 +0.00(+0.00%)
Dec 27, 2023 0.1121 0.1775 0.1121 0.1774 14,620 +0.03(+18.27%)
Dec 26, 2023 0.1120 0.1500 0.1120 0.1500 30,007 +0.04(+33.93%)
Dec 22, 2023 0.1300 0.1300 0.1100 0.1120 22,754 +0.00(+1.82%)
Dec 20, 2023 0.1100 0 -0.02(-15.32%)
Dec 19, 2023 0.1300 0.1300 0.1000 0.1299 10,577 +0.02(+19.39%)
Dec 18, 2023 0.0800 0.1125 0.0666 0.1088 3,561 +0.03(+45.07%)
Dec 14, 2023 0.0750 0 +0.01(+14.33%)
Dec 12, 2023 0.0656 0 +0.01(+16.73%)
Dec 11, 2023 0.0600 0.0600 0.0351 0.0562 22,261 +0.00(+0.18%)
Dec 08, 2023 0.0560 0.0561 0.0560 0.0561 200 -0.02(-25.20%)
Dec 06, 2023 0.0750 200 +0.02(+47.93%)
Dec 05, 2023 0.0601 0.0631 0.0507 0.0507 7,836 -0.01(-15.50%)
Dec 04, 2023 0.0601 0.0602 0.0505 0.0600 50,790 -0.01(-20.00%)
Dec 01, 2023 0.0750 0.0750 0.0750 0.0750 1,345 +0.01(+7.30%)
Nov 30, 2023 0.0899 0.0899 0.0500 0.0699 23,416 +0.01(+16.50%)
Nov 29, 2023 0.0601 0.0601 0.0512 0.0600 86,648 +0.00(+9.09%)
Nov 28, 2023 0.0550 0.1040 0.0550 0.0550 11,043 -0.02(-27.63%)
Nov 27, 2023 0.0760 0.0760 0.0760 0.0760 750 +0.03(+52.00%)
Nov 24, 2023 0.0500 0.0500 0.0499 0.0500 18,015 -0.00(-0.40%)
Nov 22, 2023 0.0594 0.0600 0.0500 0.0502 11,889 -0.04(-44.22%)
Nov 21, 2023 0.0500 0.0959 0.0500 0.0900 15,635 +0.02(+28.57%)
Nov 20, 2023 0.0700 0.0700 0.0700 0.0700 862 +0.01(+16.67%)
Nov 17, 2023 0.0659 0.0659 0.0600 0.0600 1,216 +0.00(+0.00%)
Nov 16, 2023 0.0600 0.0600 0.0501 0.0600 14,630 -0.01(-7.69%)
Nov 14, 2023 0.0650 0 +0.00(+0.00%)
Nov 13, 2023 0.0900 0.0900 0.0562 0.0650 27,314 -0.00(-3.70%)
Nov 10, 2023 0.0802 0.0802 0.0675 0.0675 12,250 -0.02(-25.00%)
Nov 07, 2023 0.0900 0 +0.00(+0.00%)
Nov 06, 2023 0.0860 0.0900 0.0751 0.0900 12,894 +0.00(+4.53%)
Nov 03, 2023 0.0751 0.0861 0.0751 0.0861 20,528 +0.01(+11.10%)
Nov 02, 2023 0.0900 0.0900 0.0726 0.0775 5,911 -0.01(-13.89%)
Nov 01, 2023 0.1024 0.1024 0.0876 0.0900 2,646 -0.01(-7.79%)
Oct 31, 2023 0.1580 0.1850 0.0976 0.0976 6,042 -0.02(-15.13%)
Oct 30, 2023 0.1025 0.1150 0.0951 0.1150 3,804 +0.01(+12.75%)
Oct 27, 2023 0.1263 0.1263 0.1020 0.1020 13,813 -0.01(-11.30%)
Oct 26, 2023 0.1200 0.1200 0.1150 0.1150 8,899 -0.01(-4.25%)
Oct 25, 2023 0.1151 0.1201 0.1151 0.1201 15,388 +0.01(+4.34%)
Oct 24, 2023 0.1200 0.1202 0.1126 0.1151 15,875 -0.00(-4.08%)
Oct 20, 2023 0.1200 0 +0.01(+6.67%)
Oct 19, 2023 0.1125 0.1125 0.1125 0.1125 1,000 -0.06(-33.82%)
Oct 10, 2023 0.1700 70 +0.02(+9.68%)
Oct 06, 2023 0.1550 0 +0.03(+29.06%)
Oct 04, 2023 0.1201 0 +0.02(+17.63%)
Oct 03, 2023 0.1200 0.1201 0.1021 0.1021 20,800 -0.02(-14.92%)
Oct 02, 2023 0.1200 0.1200 0.1200 0.1200 100 +0.02(+19.88%)
Sep 22, 2023 0.1001 0 -0.02(-19.92%)
Sep 21, 2023 0.1200 0.1250 0.1200 0.1250 4,437 -0.01(-3.92%)
Sep 20, 2023 0.1301 0.1301 0.1301 0.1301 11,313 +0.00(+0.08%)
Sep 19, 2023 0.1011 0.1438 0.1010 0.1300 23,021 +0.04(+42.70%)
Sep 18, 2023 0.1211 0.1675 0.0911 0.0911 23,170 -0.03(-25.08%)
Sep 15, 2023 0.1900 0.1900 0.1216 0.1216 2,470 -0.10(-44.73%)
Sep 13, 2023 0.2200 0 -0.05(-18.52%)
Sep 12, 2023 0.1600 0.2700 0.1600 0.2700 1,076 +0.08(+42.11%)
Sep 11, 2023 0.2000 0.2720 0.1500 0.1900 14,870 +0.01(+5.56%)
Sep 08, 2023 0.1318 0.2000 0.1150 0.1800 5,429 +0.03(+19.21%)
Sep 07, 2023 0.1700 0.1725 0.1510 0.1510 33,610 -0.05(-24.50%)
Sep 06, 2023 0.1300 0.2000 0.1200 0.2000 64,390 +0.07(+55.04%)
Sep 05, 2023 0.1500 0.1700 0.1010 0.1290 101,384 +0.01(+9.32%)
Sep 01, 2023 0.1010 0.1200 0.1010 0.1180 36,913 +0.02(+16.83%)
Aug 31, 2023 0.1100 0.1100 0.1001 0.1010 30,201 -0.02(-14.33%)
Aug 30, 2023 0.1180 0.1180 0.1092 0.1179 2,600 -0.00(-0.08%)
Aug 29, 2023 0.1180 0.1180 0.1180 0.1180 100 +0.02(+22.15%)
Aug 28, 2023 0.1098 0.1180 0.0900 0.0966 27,932 -0.00(-3.40%)
Aug 25, 2023 0.0801 0.1000 0.0801 0.1000 7,052 -0.00(-4.76%)
Aug 23, 2023 0.1050 0 +0.00(+5.00%)
Aug 22, 2023 0.0900 0.1000 0.0862 0.1000 5,700 +0.03(+42.86%)
Aug 18, 2023 0.0700 0 -0.01(-12.50%)
Aug 17, 2023 0.0810 0.0927 0.0800 0.0800 32,198 -0.00(-1.23%)
Aug 16, 2023 0.0600 0.0810 0.0600 0.0810 8,493 +0.00(+3.32%)
Aug 15, 2023 0.0650 0.0784 0.0650 0.0784 6,798 +0.01(+20.62%)
Aug 14, 2023 0.0700 0.0700 0.0500 0.0650 21,630 -0.01(-18.75%)
Aug 11, 2023 0.1000 0.1000 0.0800 0.0800 776 +0.01(+14.29%)
Aug 09, 2023 0.0700 0 +0.01(+16.67%)
Aug 08, 2023 0.0800 0.1500 0.0512 0.0600 9,228 -0.02(-27.97%)
Aug 07, 2023 0.0833 0.0834 0.0817 0.0833 16,076 +0.00(+0.00%)
Aug 04, 2023 0.0827 0.1300 0.0822 0.0833 4,345 -0.05(-36.51%)
Aug 03, 2023 0.1313 0.1313 0.1312 0.1312 400 +0.06(+74.70%)
Aug 02, 2023 0.1000 0.1200 0.0640 0.0751 28,324 -0.04(-37.36%)
Aug 01, 2023 0.1199 0.1199 0.1199 0.1199 100 -0.00(-0.08%)
Jul 28, 2023 0.1200 0 -0.02(-15.73%)
Jul 27, 2023 0.1425 0.1425 0.1424 0.1424 400 +0.02(+13.92%)
Jul 26, 2023 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Jul 21, 2023 0.1200 0 -0.00(-0.08%)
Jul 20, 2023 0.1200 0.1201 0.1200 0.1201 3,007 -0.04(-23.99%)
Jul 18, 2023 0.1580 0 +0.01(+8.82%)
Jul 14, 2023 0.1452 2 -0.00(-3.20%)
Jul 05, 2023 0.1500 4 +0.00(+0.00%)
Jul 03, 2023 0.1602 0.1680 0.1500 0.1500 66,259 -0.01(-6.25%)
Jun 30, 2023 0.1600 0.1601 0.1600 0.1600 30,712 +0.01(+6.67%)
Jun 29, 2023 0.1500 0.1680 0.1499 0.1500 3,211 +0.02(+15.38%)
Jun 28, 2023 0.1200 0.1408 0.1200 0.1300 14,973 +0.02(+18.07%)
Jun 27, 2023 0.1101 0.1101 0.1101 0.1101 101 +0.00(+0.09%)
Jun 26, 2023 0.2000 0.2200 0.1100 0.1100 38,426 -0.07(-38.03%)
Jun 20, 2023 0.1775 0 -0.08(-31.52%)
Jun 16, 2023 0.1100 0.2633 0.0012 0.2592 250,431 +0.13(+99.69%)
Jun 15, 2023 0.1298 0.1298 0.1298 0.1298 1,000 -0.00(-0.08%)
May 08, 2023 0.1299 0.1299 0.1299 0.1299 100 +0.02(+18.09%)
May 05, 2023 0.1101 0.1499 0.1051 0.1100 69,013 -0.02(-18.46%)
May 04, 2023 0.1100 0.1350 0.1100 0.1349 3,050 -0.01(-7.73%)
May 03, 2023 0.1397 0.1499 0.1389 0.1462 31,201 +0.02(+12.72%)
May 02, 2023 0.1299 0.1375 0.1297 0.1297 33,920 +0.01(+8.17%)
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.