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

Clikia Corp (OP: CLKA )

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 (%)
Oct 30, 2020 0.7841 0.7841 0.7440 0.7580 1,200 -0.11(-12.67%)
Oct 29, 2020 0.8700 0.8700 0.7220 0.8680 10,902 -0.00(-0.23%)
Oct 28, 2020 0.7800 0.9000 0.7800 0.8700 1,699 +0.04(+4.82%)
Oct 27, 2020 0.7702 0.8351 0.7702 0.8300 639 -0.01(-0.60%)
Oct 26, 2020 0.7502 0.8350 0.7502 0.8350 970 +0.03(+4.35%)
Oct 23, 2020 0.7900 0.9200 0.7520 0.8002 19,700 -0.12(-13.02%)
Oct 22, 2020 0.9100 0.9350 0.9100 0.9200 5,526 +0.01(+1.10%)
Oct 21, 2020 0.9225 0.9350 0.9100 0.9100 11,129 +0.00(+0.00%)
Oct 20, 2020 0.8700 0.9481 0.8700 0.9100 24,724 +0.11(+14.32%)
Oct 19, 2020 0.8950 0.9400 0.6230 0.7960 25,425 -0.09(-10.56%)
Oct 16, 2020 0.8500 0.9400 0.7600 0.8900 7,200 +0.02(+2.85%)
Oct 15, 2020 0.9100 0.9400 0.8250 0.8653 48,462 -0.02(-2.65%)
Oct 14, 2020 0.8889 0.8889 0.8000 0.8889 3,761 +0.00(+0.00%)
Oct 13, 2020 0.8500 0.8889 0.8400 0.8889 6,104 +0.02(+2.76%)
Oct 12, 2020 0.8800 0.9000 0.8501 0.8650 12,315 +0.02(+1.76%)
Oct 09, 2020 0.8400 0.9100 0.7500 0.8500 84,100 +0.02(+2.41%)
Oct 08, 2020 0.6000 0.8300 0.6000 0.8300 291,922 +0.12(+17.73%)
Oct 07, 2020 0.6500 0.7050 0.6100 0.7050 4,372 +0.02(+2.17%)
Oct 06, 2020 0.6900 0.7400 0.6500 0.6900 18,894 -0.07(-9.21%)
Oct 05, 2020 0.9400 0.9400 0.6600 0.7600 12,379 -0.02(-2.56%)
Oct 02, 2020 0.7400 0.8600 0.7400 0.7800 7,700 +0.04(+5.41%)
Oct 01, 2020 0.8800 0.9400 0.7200 0.7400 48,290 -0.14(-15.91%)
Sep 30, 2020 0.8800 0.9500 0.8800 0.8800 36,474 -0.04(-3.83%)
Sep 29, 2020 0.8700 0.9500 0.8600 0.9150 40,549 +0.09(+10.91%)
Sep 28, 2020 0.8600 0.9100 0.6540 0.8250 61,765 -0.04(-4.07%)
Sep 25, 2020 0.9600 0.9600 0.5900 0.8600 89,700 +0.02(+2.38%)
Sep 24, 2020 0.8300 0.8850 0.6300 0.8400 47,418 +0.02(+1.82%)
Sep 23, 2020 0.7800 0.8300 0.7600 0.8250 36,232 +0.02(+3.12%)
Sep 22, 2020 0.7100 0.8200 0.6550 0.8000 48,544 +0.09(+12.68%)
Sep 21, 2020 0.8001 0.8001 0.6600 0.7100 63,039 -0.17(-19.32%)
Sep 18, 2020 0.8000 0.9600 0.8000 0.8800 31,300 -0.01(-1.12%)
Sep 17, 2020 1.000 1.000 0.7851 0.8900 97,008 +0.09(+11.25%)
Sep 16, 2020 0.7800 0.8500 0.7700 0.8000 61,240 +0.05(+6.67%)
Sep 15, 2020 0.8000 0.8799 0.7500 0.7500 28,243 -0.11(-12.79%)
Sep 14, 2020 0.7501 0.8799 0.7501 0.8600 17,893 +0.11(+14.67%)
Sep 11, 2020 0.8300 0.8500 0.7500 0.7500 14,200 -0.10(-11.76%)
Sep 10, 2020 0.8500 0.8500 0.8150 0.8500 26,779 +0.03(+3.66%)
Sep 09, 2020 0.8500 0.9800 0.8200 0.8200 9,402 -0.10(-10.87%)
Sep 08, 2020 1.025 1.025 0.8500 0.9200 7,952 +0.07(+8.24%)
Sep 04, 2020 0.7300 0.9600 0.7300 0.8500 14,500 -0.11(-11.46%)
Sep 03, 2020 0.6701 0.9900 0.6701 0.9600 23,945 +0.02(+2.67%)
Sep 02, 2020 0.9000 0.9500 0.9000 0.9350 18,710 -0.02(-2.45%)
Sep 01, 2020 1.180 1.180 0.9500 0.9585 56,598 -0.21(-18.08%)
Aug 31, 2020 1.315 1.400 1.080 1.170 33,959 -0.14(-10.69%)
Aug 28, 2020 1.450 1.575 1.110 1.310 34,900 -0.19(-12.67%)
Aug 27, 2020 1.050 1.550 1.050 1.500 55,850 +0.30(+25.00%)
Aug 26, 2020 1.870 1.870 1.050 1.200 101,244 -0.67(-35.83%)
Aug 25, 2020 1.800 1.890 1.610 1.870 48,256 +0.07(+3.89%)
Aug 24, 2020 1.810 1.910 1.790 1.800 34,987 +0.01(+0.56%)
Aug 21, 2020 1.800 2.500 1.690 1.790 121,300 +0.09(+5.29%)
Aug 20, 2020 1.695 1.750 1.625 1.700 58,560 +0.06(+3.66%)
Aug 19, 2020 1.550 1.670 1.550 1.640 58,319 +0.09(+5.81%)
Aug 18, 2020 1.440 1.590 1.420 1.550 53,873 +0.09(+6.16%)
Aug 17, 2020 1.420 1.510 1.350 1.460 40,827 +0.10(+7.35%)
Aug 14, 2020 1.350 1.510 1.300 1.360 86,100 -0.01(-1.09%)
Aug 13, 2020 1.280 1.450 1.250 1.375 46,845 +0.11(+8.70%)
Aug 12, 2020 1.350 1.350 1.040 1.265 71,926 +0.00(+0.40%)
Aug 11, 2020 1.170 1.280 1.170 1.260 61,876 +0.07(+5.88%)
Aug 10, 2020 1.161 1.200 1.100 1.190 42,500 +0.06(+5.31%)
Aug 07, 2020 1.050 1.190 0.9250 1.130 54,600 +0.12(+11.88%)
Aug 06, 2020 1.000 1.120 0.9600 1.010 48,480 -0.01(-0.98%)
Aug 05, 2020 0.9700 1.080 0.9700 1.020 19,176 +0.08(+8.51%)
Aug 04, 2020 1.100 1.100 0.9400 0.9400 34,362 -0.13(-12.15%)
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.