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

Numinus Wellness Inc (OP: LKYSF )

N/A UNCHANGED
Last Price Updated: 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 19, 2021 0.4800 0 -0.02(-3.63%)
Nov 18, 2021 0.5852 0.4981 0.4749 0.4981 461,369 -0.02(-4.21%)
Nov 17, 2021 0.5751 0.5775 0.5153 0.5200 403,387 -0.04(-7.54%)
Nov 16, 2021 0.5500 0.5800 0.5500 0.5624 251,191 -0.01(-1.02%)
Nov 15, 2021 0.5594 0.5839 0.5594 0.5682 159,922 -0.01(-0.99%)
Nov 12, 2021 0.6000 0.6000 0.5639 0.5739 151,597 -0.01(-1.22%)
Nov 11, 2021 0.5775 0.5849 0.5556 0.5810 179,461 +0.02(+3.01%)
Nov 10, 2021 0.5726 0.5640 252,742 -0.04(-6.82%)
Nov 09, 2021 0.5900 0.6298 0.5726 0.6053 458,959 -0.02(-3.89%)
Nov 08, 2021 0.5979 0.6298 0.5979 0.6298 359,785 +0.01(+1.61%)
Nov 05, 2021 0.6000 0.6200 0.5857 0.6198 356,291 +0.01(+1.61%)
Nov 04, 2021 0.6100 0.6100 0.5950 0.6100 356,511 -0.00(-0.20%)
Nov 03, 2021 0.5979 0.6300 0.5979 0.6112 137,466 +0.00(+0.41%)
Nov 02, 2021 0.5900 0.6500 0.5900 0.6087 271,231 -0.02(-3.38%)
Nov 01, 2021 0.6000 0.6401 0.5800 0.6300 466,632 +0.05(+8.62%)
Oct 29, 2021 0.5585 0.5824 0.5585 0.5800 133,805 +0.00(+0.38%)
Oct 28, 2021 0.5600 0.5872 0.5573 0.5778 226,412 +0.02(+3.40%)
Oct 27, 2021 0.5700 0.5844 0.5579 0.5588 85,698 -0.01(-1.84%)
Oct 26, 2021 0.6526 0.5693 91,400 -0.00(-0.56%)
Oct 25, 2021 0.5700 0.5941 0.5600 0.5725 344,577 +0.01(+1.15%)
Oct 22, 2021 0.5752 0.5752 0.5655 0.5660 135,538 -0.02(-4.07%)
Oct 21, 2021 0.5300 0.6065 0.5300 0.5900 160,178 -0.00(-0.59%)
Oct 20, 2021 0.6300 0.6300 0.5830 0.5935 168,616 -0.01(-1.66%)
Oct 19, 2021 0.5900 0.6036 0.5100 0.6035 165,674 +0.02(+3.16%)
Oct 18, 2021 0.5965 0.6250 0.5800 0.5850 253,592 +0.00(+0.10%)
Oct 15, 2021 0.5921 0.6199 0.5800 0.5844 212,206 -0.02(-3.56%)
Oct 14, 2021 0.5800 0.6268 0.5730 0.6060 170,255 +0.03(+4.48%)
Oct 13, 2021 0.5880 0.5900 0.5300 0.5800 153,995 +0.03(+6.36%)
Oct 12, 2021 0.5500 0.5706 0.5419 0.5453 107,759 -0.02(-4.33%)
Oct 11, 2021 0.5600 0.5900 0.5600 0.5700 92,104 +0.01(+1.42%)
Oct 08, 2021 0.5600 0.5700 0.5495 0.5620 126,959 +0.00(+0.36%)
Oct 07, 2021 0.5900 0.5900 0.5334 0.5600 192,186 +0.00(+0.85%)
Oct 06, 2021 0.5702 0.6294 0.5458 0.5553 252,603 -0.02(-3.14%)
Oct 05, 2021 0.5800 0.5950 0.5372 0.5733 235,558 -0.01(-2.40%)
Oct 04, 2021 0.5500 0.6220 0.5500 0.5874 260,256 -0.01(-1.04%)
Oct 01, 2021 0.6000 0.6208 0.5929 0.5936 214,889 -0.02(-3.89%)
Sep 30, 2021 0.6000 0.6300 0.6000 0.6176 129,004 -0.00(-0.06%)
Sep 29, 2021 0.5500 0.7075 0.5500 0.6180 86,561 -0.01(-1.90%)
Sep 28, 2021 0.6500 0.7000 0.6200 0.6300 122,553 -0.00(-0.43%)
Sep 27, 2021 0.7700 0.7700 0.6327 0.6327 204,330 -0.01(-2.21%)
Sep 24, 2021 0.6455 0.6663 0.6400 0.6470 65,740 +0.00(+0.26%)
Sep 23, 2021 0.6135 0.6799 0.6135 0.6453 228,103 +0.00(+0.03%)
Sep 22, 2021 0.5203 0.6799 0.5203 0.6451 123,707 -0.00(-0.45%)
Sep 21, 2021 0.5700 0.7000 0.5700 0.6480 229,452 -0.00(-0.31%)
Sep 20, 2021 0.6000 0.6619 0.5350 0.6500 614,432 +0.04(+6.70%)
Sep 17, 2021 0.6970 0.6970 0.6016 0.6092 205,235 -0.04(-5.80%)
Sep 16, 2021 0.6798 0.6798 0.6070 0.6467 436,991 +0.01(+0.87%)
Sep 15, 2021 0.6351 0.6500 0.6351 0.6411 102,485 +0.00(+0.50%)
Sep 14, 2021 0.6500 0.6747 0.6363 0.6379 215,087 -0.01(-1.77%)
Sep 13, 2021 0.6500 0.6920 0.6442 0.6494 344,885 -0.00(-0.09%)
Sep 10, 2021 0.8228 0.8228 0.6500 0.6500 307,933 -0.01(-0.91%)
Sep 09, 2021 0.6408 0.6922 0.6408 0.6560 223,042 -0.02(-2.64%)
Sep 08, 2021 0.6600 0.7000 0.6351 0.6738 497,000 +0.01(+0.78%)
Sep 07, 2021 0.6997 0.7000 0.6640 0.6686 385,274 -0.02(-2.39%)
Sep 03, 2021 0.6810 0.7281 0.6755 0.6850 267,137 -0.01(-0.93%)
Sep 02, 2021 0.6600 0.7356 0.6600 0.6914 252,725 +0.01(+1.59%)
Sep 01, 2021 0.6870 0.6900 0.6700 0.6806 313,857 -0.00(-0.35%)
Aug 31, 2021 0.6600 0.6999 0.6600 0.6830 281,772 -0.01(-1.01%)
Aug 30, 2021 0.6800 0.6800 0.6600 0.6900 314,977 +0.01(+2.22%)
Aug 27, 2021 0.6967 0.7000 0.6725 0.6750 335,922 -0.01(-1.73%)
Aug 26, 2021 0.6753 0.6950 0.6753 0.6869 265,370 -0.01(-1.29%)
Aug 25, 2021 0.7985 0.7985 0.6868 0.6959 257,809 -0.00(-0.46%)
Aug 24, 2021 0.7030 0.7232 0.6834 0.6991 281,838 +0.00(+0.52%)
Aug 23, 2021 0.7186 0.7375 0.6600 0.6955 448,441 +0.01(+0.80%)
Aug 20, 2021 0.7000 0.7016 0.6661 0.6900 195,042 +0.01(+1.59%)
Aug 19, 2021 0.7050 0.8316 0.6700 0.6792 412,800 -0.03(-4.34%)
Aug 18, 2021 0.7052 0.7713 0.7052 0.7100 296,364 -0.01(-1.73%)
Aug 17, 2021 0.7481 0.7481 0.7168 0.7225 262,194 -0.01(-1.45%)
Aug 16, 2021 0.8686 0.8686 0.7300 0.7331 388,827 -0.02(-2.11%)
Aug 13, 2021 0.7330 0.7800 0.7330 0.7489 361,068 +0.01(+0.92%)
Aug 12, 2021 0.7300 0.7769 0.7300 0.7421 284,585 +0.00(+0.28%)
Aug 11, 2021 0.7300 0.7578 0.7300 0.7400 293,463 +0.01(+0.82%)
Aug 10, 2021 0.7600 0.9640 0.7309 0.7340 305,681 -0.02(-3.19%)
Aug 09, 2021 0.7535 0.9900 0.7500 0.7582 238,516 +0.01(+1.11%)
Aug 06, 2021 0.7750 0.9733 0.7499 0.7499 170,567 -0.02(-2.51%)
Aug 05, 2021 0.8121 0.8121 0.7530 0.7692 173,675 +0.00(+0.05%)
Aug 04, 2021 0.9900 0.9900 0.7405 0.7688 349,252 -0.02(-2.06%)
Aug 03, 2021 0.9000 0.9000 0.7800 0.7850 382,036 -0.03(-4.26%)
Aug 02, 2021 0.7607 0.8667 0.7607 0.8199 486,975 +0.04(+5.41%)
Jul 30, 2021 0.7950 0.7950 0.7400 0.7778 452,381 +0.03(+4.08%)
Jul 29, 2021 0.7500 0.8479 0.7473 0.7473 197,718 -0.03(-4.19%)
Jul 28, 2021 0.7500 0.8000 0.7300 0.7800 268,302 +0.05(+6.85%)
Jul 27, 2021 0.7580 0.9000 0.7200 0.7300 536,421 -0.03(-3.54%)
Jul 26, 2021 0.8500 0.8500 0.7500 0.7568 393,311 -0.00(-0.42%)
Jul 23, 2021 0.7700 0.8100 0.7600 0.7600 243,962 -0.02(-2.56%)
Jul 22, 2021 0.8000 0.8000 0.7701 0.7800 224,789 -0.01(-0.89%)
Jul 21, 2021 0.8000 0.8500 0.7750 0.7870 192,199 -0.00(-0.33%)
Jul 20, 2021 0.8800 0.8800 0.7754 0.7896 398,854 +0.01(+1.23%)
Jul 19, 2021 0.8500 0.9000 0.7732 0.7800 537,014 -0.06(-6.65%)
Jul 16, 2021 0.8600 0.8600 0.8100 0.8356 545,553 +0.04(+4.72%)
Jul 15, 2021 0.8200 1.010 0.7800 0.7979 571,053 -0.02(-2.70%)
Jul 14, 2021 0.8447 0.9500 0.8200 0.8200 641,432 -0.04(-4.65%)
Jul 13, 2021 0.9500 0.9500 0.8304 0.8600 1,109,722 -0.04(-3.92%)
Jul 12, 2021 0.8500 0.9462 0.8229 0.8951 2,353,002 +0.08(+9.17%)
Jul 09, 2021 0.8300 0.8400 0.7500 0.8199 3,863,324 +0.16(+24.10%)
Jul 08, 2021 0.6573 0.6992 0.6573 0.6607 429,634 -0.03(-4.25%)
Jul 07, 2021 0.6900 0.7153 0.6875 0.6900 264,018 -0.02(-2.40%)
Jul 06, 2021 0.6844 0.7500 0.6800 0.7070 774,443 -0.03(-4.20%)
Jul 02, 2021 0.7504 0.7650 0.7300 0.7380 277,124 -0.03(-4.16%)
Jul 01, 2021 0.7586 0.7850 0.7250 0.7700 137,225 +0.03(+4.19%)
Jun 30, 2021 0.7550 0.7642 0.7249 0.7390 315,909 -0.01(-1.47%)
Jun 29, 2021 0.7249 0.7650 0.7249 0.7500 326,137 -0.01(-1.32%)
Jun 28, 2021 0.8000 0.8282 0.7530 0.7600 365,327 -0.01(-1.78%)
Jun 25, 2021 0.7855 0.7900 0.7550 0.7738 372,715 +0.00(+0.32%)
Jun 24, 2021 0.8057 0.8057 0.7500 0.7713 270,181 +0.02(+2.84%)
Jun 23, 2021 0.7700 0.7700 0.7500 0.7500 302,177 -0.02(-2.60%)
Jun 22, 2021 0.8200 0.8262 0.7700 0.7700 297,162 -0.04(-5.30%)
Jun 21, 2021 0.8971 0.8971 0.8100 0.8131 161,651 -0.02(-2.04%)
Jun 18, 2021 0.8510 0.8967 0.8201 0.8300 230,359 -0.01(-1.31%)
Jun 17, 2021 0.8704 0.8704 0.7871 0.8410 130,452 +0.02(+2.19%)
Jun 16, 2021 0.8500 0.8500 0.8100 0.8230 206,491 +0.01(+0.88%)
Jun 15, 2021 0.8300 0.8750 0.8101 0.8158 173,159 -0.03(-3.07%)
Jun 14, 2021 0.8876 0.8876 0.8137 0.8416 633,956 -0.01(-0.99%)
Jun 11, 2021 0.8000 0.8778 0.8000 0.8500 297,285 +0.01(+1.25%)
Jun 10, 2021 0.8600 0.8848 0.8057 0.8395 560,206 -0.02(-2.38%)
Jun 09, 2021 0.7400 0.8813 0.7400 0.8600 927,336 +0.08(+10.97%)
Jun 08, 2021 0.8160 0.8526 0.7527 0.7750 402,526 -0.03(-3.37%)
Jun 07, 2021 0.7948 0.8122 0.7394 0.8020 676,325 +0.06(+7.41%)
Jun 04, 2021 0.7400 0.7785 0.7251 0.7467 135,885 +0.02(+2.53%)
Jun 03, 2021 0.7776 0.7776 0.7194 0.7283 196,754 -0.01(-1.58%)
Jun 02, 2021 0.8045 0.8045 0.7201 0.7400 222,144 -0.00(-0.35%)
Jun 01, 2021 0.7700 0.8067 0.7247 0.7426 239,596 -0.01(-1.79%)
May 28, 2021 0.7000 0.7659 0.7000 0.7561 263,637 +0.01(+1.31%)
May 27, 2021 0.8117 0.8117 0.7281 0.7463 235,534 -0.01(-1.78%)
May 26, 2021 0.7719 0.7816 0.7189 0.7598 137,040 -0.01(-0.85%)
May 25, 2021 0.8170 0.8170 0.7451 0.7663 237,134 -0.01(-1.77%)
May 24, 2021 0.9000 0.9000 0.7300 0.7801 208,104 +0.00(+0.42%)
May 21, 2021 0.8559 0.8559 0.7601 0.7768 341,505 -0.03(-4.10%)
May 20, 2021 0.7400 0.8141 0.7255 0.8100 504,784 +0.07(+10.07%)
May 19, 2021 0.7487 0.7783 0.7171 0.7359 223,552 -0.01(-1.74%)
May 18, 2021 0.7175 0.7500 0.7053 0.7489 460,440 +0.03(+4.00%)
May 17, 2021 0.8184 0.8184 0.7168 0.7201 435,155 -0.03(-3.88%)
May 14, 2021 0.7939 0.7939 0.7073 0.7492 268,717 +0.02(+3.38%)
May 13, 2021 0.7900 0.7900 0.7100 0.7247 511,867 -0.01(-1.17%)
May 12, 2021 0.7800 0.7949 0.7282 0.7333 400,864 -0.02(-2.81%)
May 11, 2021 0.7071 0.7642 0.7001 0.7545 442,406 +0.03(+3.46%)
May 10, 2021 0.8193 0.8193 0.7201 0.7293 477,282 -0.01(-2.00%)
May 07, 2021 0.7200 0.7848 0.7200 0.7442 206,388 +0.00(+0.04%)
May 06, 2021 0.8273 0.8273 0.7350 0.7439 375,216 -0.02(-2.99%)
May 05, 2021 0.7500 0.8038 0.7500 0.7668 404,837 -0.00(-0.42%)
May 04, 2021 0.8460 0.8460 0.7600 0.7700 655,710 -0.04(-4.75%)
May 03, 2021 0.8800 0.9207 0.8000 0.8084 480,999 -0.05(-5.90%)
Apr 30, 2021 0.8700 0.9000 0.8297 0.8591 449,500 -0.01(-1.25%)
Apr 29, 2021 0.9454 0.9454 0.8300 0.8700 617,508 -0.01(-1.14%)
Apr 28, 2021 0.8800 0.9092 0.8200 0.8800 625,401 +0.06(+7.83%)
Apr 27, 2021 0.9900 1.010 0.8100 0.8161 1,677,823 -0.14(-14.87%)
Apr 26, 2021 0.9905 1.010 0.9300 0.9586 3,359,903 +0.10(+11.59%)
Apr 23, 2021 0.6461 0.8600 0.6461 0.8590 1,025,400 +0.19(+29.37%)
Apr 22, 2021 0.6332 0.7138 0.6235 0.6640 312,872 +0.01(+2.22%)
Apr 21, 2021 0.6500 0.6664 0.5900 0.6496 363,164 -0.00(-0.06%)
Apr 20, 2021 0.7200 0.7367 0.6211 0.6500 473,790 -0.07(-9.47%)
Apr 19, 2021 0.7200 0.7705 0.6767 0.7180 353,177 -0.00(-0.33%)
Apr 16, 2021 0.7470 0.7858 0.6953 0.7204 443,100 -0.01(-1.32%)
Apr 15, 2021 0.7500 0.7800 0.7200 0.7300 416,545 -0.03(-3.74%)
Apr 14, 2021 0.7400 0.8005 0.7300 0.7584 273,897 +0.01(+1.11%)
Apr 13, 2021 0.8200 0.8500 0.7450 0.7501 391,660 -0.05(-6.70%)
Apr 12, 2021 0.8800 0.8800 0.7900 0.8040 349,706 -0.02(-2.55%)
Apr 09, 2021 0.8400 0.8600 0.8020 0.8250 341,900 -0.02(-1.79%)
Apr 08, 2021 0.8050 0.8400 0.7970 0.8400 191,458 +0.04(+5.30%)
Apr 07, 2021 0.8451 0.8451 0.7900 0.7977 472,001 -0.03(-3.47%)
Apr 06, 2021 0.9024 0.9024 0.8201 0.8264 269,228 -0.02(-2.35%)
Apr 05, 2021 0.9195 0.9195 0.8380 0.8463 556,558 -0.01(-0.61%)
Apr 01, 2021 0.9250 0.9250 0.8244 0.8515 448,700 -0.00(-0.26%)
Mar 31, 2021 0.8600 0.8603 0.7812 0.8537 370,769 +0.05(+6.42%)
Mar 30, 2021 0.8497 0.8497 0.7600 0.8022 611,221 +0.01(+0.91%)
Mar 29, 2021 0.8540 0.9001 0.7865 0.7950 585,719 -0.03(-4.08%)
Mar 26, 2021 0.8060 0.8619 0.7800 0.8288 456,200 +0.06(+7.64%)
Mar 25, 2021 0.7941 0.8150 0.7250 0.7700 566,992 -0.03(-3.75%)
Mar 24, 2021 0.8603 0.8850 0.8000 0.8000 476,533 -0.06(-6.79%)
Mar 23, 2021 0.8860 0.9200 0.8500 0.8583 391,233 -0.03(-3.02%)
Mar 22, 2021 0.9300 0.9705 0.8752 0.8850 548,494 -0.03(-3.44%)
Mar 19, 2021 0.9220 0.9682 0.8698 0.9165 652,200 -0.01(-1.14%)
Mar 18, 2021 0.9500 0.9826 0.9153 0.9271 348,403 -0.02(-2.61%)
Mar 17, 2021 0.9350 0.9879 0.9000 0.9519 548,801 +0.02(+2.07%)
Mar 16, 2021 0.9800 0.9867 0.9050 0.9326 742,023 -0.04(-3.97%)
Mar 15, 2021 1.200 1.205 0.9367 0.9712 1,785,782 -0.15(-13.29%)
Mar 12, 2021 1.140 1.150 1.100 1.120 232,000 -0.01(-0.88%)
Mar 11, 2021 1.160 1.160 1.100 1.130 260,192 +0.03(+2.73%)
Mar 10, 2021 1.149 1.174 1.100 1.100 261,297 -0.01(-0.75%)
Mar 09, 2021 1.080 1.180 1.050 1.108 372,321 +0.07(+6.58%)
Mar 08, 2021 1.050 1.100 0.9418 1.040 474,609 +0.02(+1.96%)
Mar 05, 2021 1.050 1.070 0.8800 1.020 1,380,800 -0.01(-0.98%)
Mar 04, 2021 1.170 1.170 1.000 1.030 1,206,500 -0.08(-7.21%)
Mar 03, 2021 1.196 1.230 1.100 1.110 503,339 -0.10(-8.26%)
Mar 02, 2021 1.360 1.360 1.180 1.210 468,804 -0.02(-1.63%)
Mar 01, 2021 1.280 1.280 1.208 1.230 773,670 +0.04(+3.63%)
Feb 26, 2021 1.240 1.270 1.080 1.187 1,095,400 -0.04(-3.46%)
Feb 25, 2021 1.440 1.440 1.190 1.230 1,014,897 -0.15(-10.94%)
Feb 24, 2021 1.310 1.410 1.300 1.381 712,151 +0.12(+9.58%)
Feb 23, 2021 1.305 1.340 1.006 1.260 2,713,693 -0.08(-5.98%)
Feb 22, 2021 1.415 1.450 1.290 1.340 903,086 -0.04(-2.79%)
Feb 19, 2021 1.370 1.410 1.350 1.379 408,300 +0.02(+1.36%)
Feb 18, 2021 1.450 1.490 1.340 1.360 561,639 -0.06(-4.23%)
Feb 17, 2021 1.500 1.520 1.340 1.420 756,658 -0.06(-4.05%)
Feb 16, 2021 1.450 1.520 1.450 1.480 944,344 +0.05(+3.50%)
Feb 12, 2021 1.390 1.470 1.297 1.430 1,453,600 +0.04(+2.55%)
Feb 11, 2021 1.250 1.530 1.250 1.395 3,914,440 +0.15(+12.46%)
Feb 10, 2021 1.180 1.240 1.130 1.240 1,391,073 +0.10(+8.77%)
Feb 09, 2021 1.240 1.240 1.100 1.140 860,552 -0.05(-4.20%)
Feb 08, 2021 1.190 1.240 1.160 1.190 891,402 +0.03(+2.60%)
Feb 05, 2021 1.152 1.190 1.120 1.160 699,000 +0.04(+3.56%)
Feb 04, 2021 1.140 1.150 1.090 1.120 390,014 +0.02(+1.82%)
Feb 03, 2021 1.040 1.130 1.000 1.100 798,916 +0.10(+10.00%)
Feb 02, 2021 1.040 1.040 1.000 1.000 505,385 -0.02(-1.87%)
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.