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

MicroAlgo, Inc. - Ordinary Shares (NQ: MLGO )

1.850 -0.050 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2023 3.620 3.650 3.200 3.280 178,516 -0.41(-11.17%)
Oct 30, 2023 3.170 4.000 3.170 3.692 566,798 +0.60(+19.50%)
Oct 27, 2023 3.050 3.130 2.950 3.090 240,347 +0.01(+0.32%)
Oct 26, 2023 3.000 3.110 2.860 3.080 264,197 +0.11(+3.70%)
Oct 25, 2023 3.100 3.100 2.850 2.970 1,827,629 -0.16(-5.11%)
Oct 24, 2023 3.400 3.400 3.060 3.130 148,677 -0.26(-7.67%)
Oct 23, 2023 3.480 3.625 3.150 3.390 163,648 -0.05(-1.45%)
Oct 20, 2023 3.750 3.900 3.330 3.440 198,641 -0.33(-8.75%)
Oct 19, 2023 3.360 3.790 3.310 3.770 213,821 +0.39(+11.54%)
Oct 18, 2023 3.390 3.550 3.110 3.380 201,867 -0.01(-0.29%)
Oct 17, 2023 3.390 3.810 3.130 3.390 714,307 -0.02(-0.59%)
Oct 16, 2023 4.270 4.500 3.200 3.410 1,387,773 -0.76(-18.23%)
Oct 13, 2023 2.810 4.420 2.810 4.170 7,756,411 +1.35(+48.08%)
Oct 12, 2023 2.460 2.960 2.340 2.816 565,898 +0.30(+11.75%)
Oct 11, 2023 2.460 2.600 2.392 2.520 297,341 +0.10(+4.13%)
Oct 10, 2023 2.070 2.490 2.070 2.420 290,996 +0.31(+14.69%)
Oct 09, 2023 2.070 2.224 2.070 2.110 70,604 -0.07(-3.21%)
Oct 06, 2023 1.930 2.180 1.930 2.180 115,972 +0.23(+11.79%)
Oct 05, 2023 2.060 2.110 1.853 1.950 122,562 -0.16(-7.58%)
Oct 04, 2023 2.070 2.339 2.000 2.110 177,972 -0.04(-1.86%)
Oct 03, 2023 2.420 2.700 1.900 2.150 304,464 -0.55(-20.37%)
Oct 02, 2023 2.800 3.070 2.570 2.700 477,139 -0.16(-5.59%)
Sep 29, 2023 2.300 3.140 2.240 2.860 1,479,510 +0.58(+25.44%)
Sep 28, 2023 2.040 2.410 1.960 2.280 769,668 +0.18(+8.57%)
Sep 27, 2023 2.210 2.280 2.080 2.100 518,302 -0.25(-10.64%)
Sep 26, 2023 2.620 2.730 2.280 2.350 1,198,114 -0.66(-21.93%)
Sep 25, 2023 3.330 3.120 2.950 3.010 3,631,652 -1.77(-37.03%)
Sep 22, 2023 5.510 9.990 4.420 4.780 80,650,392 +0.82(+20.70%)
Sep 21, 2023 3.710 4.370 3.700 3.960 138,880 +0.27(+7.36%)
Sep 20, 2023 3.480 3.830 3.475 3.689 48,592 +0.23(+6.67%)
Sep 19, 2023 3.620 3.680 3.410 3.458 18,499 -0.11(-3.16%)
Sep 18, 2023 3.120 3.571 3.120 3.571 49,884 +0.45(+14.45%)
Sep 15, 2023 3.040 3.300 2.830 3.120 69,008 +0.03(+0.97%)
Sep 14, 2023 2.800 3.099 2.800 3.090 35,503 +0.00(+0.00%)
Sep 13, 2023 2.870 3.090 2.790 3.090 17,221 +0.20(+6.92%)
Sep 12, 2023 2.350 3.360 2.233 2.890 68,083 +0.54(+22.98%)
Sep 11, 2023 2.310 2.590 2.040 2.350 24,211 -0.02(-1.05%)
Sep 08, 2023 2.670 2.670 2.300 2.375 11,585 -0.37(-13.32%)
Sep 07, 2023 2.850 2.850 2.530 2.740 13,579 -0.09(-3.18%)
Sep 06, 2023 2.950 3.000 2.720 2.830 22,284 -0.13(-4.39%)
Sep 05, 2023 3.080 3.080 2.900 2.960 18,873 -0.02(-0.67%)
Sep 01, 2023 3.180 3.250 2.800 2.980 63,253 -0.28(-8.46%)
Aug 31, 2023 3.360 3.500 3.120 3.255 58,215 -0.04(-1.35%)
Aug 30, 2023 3.180 3.580 3.040 3.300 165,621 +0.32(+10.74%)
Aug 29, 2023 2.710 3.270 2.710 2.980 165,585 +0.33(+12.45%)
Aug 28, 2023 2.570 2.770 2.550 2.650 8,793 +0.10(+3.92%)
Aug 25, 2023 2.450 2.570 2.450 2.550 9,222 +0.04(+1.59%)
Aug 24, 2023 2.390 2.590 2.370 2.510 10,079 +0.16(+6.89%)
Aug 23, 2023 2.290 2.490 2.250 2.348 28,656 +0.08(+3.44%)
Aug 22, 2023 2.270 2.340 2.138 2.270 23,692 -0.07(-2.99%)
Aug 21, 2023 2.270 2.370 2.270 2.340 8,471 +0.08(+3.33%)
Aug 18, 2023 2.300 2.400 2.264 2.264 52,345 -0.04(-1.54%)
Aug 17, 2023 2.300 2.310 2.200 2.300 16,342 -0.04(-1.71%)
Aug 16, 2023 2.325 2.383 2.050 2.340 35,893 +0.00(+0.00%)
Aug 15, 2023 2.360 2.380 2.265 2.340 10,041 -0.03(-1.12%)
Aug 14, 2023 2.400 2.400 2.330 2.366 12,975 -0.12(-4.96%)
Aug 11, 2023 2.310 2.550 2.300 2.490 29,427 +0.19(+8.07%)
Aug 10, 2023 2.310 2.320 2.290 2.304 4,293 +0.00(+0.13%)
Aug 09, 2023 2.320 2.320 2.250 2.301 14,086 +0.00(+0.04%)
Aug 08, 2023 2.320 2.330 2.285 2.300 7,157 +0.01(+0.44%)
Aug 07, 2023 2.300 2.350 2.290 2.290 10,371 -0.01(-0.43%)
Aug 04, 2023 2.320 2.320 2.260 2.300 6,556 -0.00(-0.00%)
Aug 03, 2023 2.310 2.360 2.205 2.300 22,000 -0.04(-1.71%)
Aug 02, 2023 2.300 2.509 2.300 2.340 8,203 +0.03(+1.30%)
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.