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

Origin House (CSE: OH )

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 31, 2019 4.800 4.870 4.590 4.640 219,416 -0.23(-4.72%)
Oct 30, 2019 4.630 5.020 4.610 4.870 219,664 +0.14(+2.96%)
Oct 29, 2019 4.860 4.860 4.320 4.730 370,214 -0.16(-3.27%)
Oct 28, 2019 5.100 5.200 4.830 4.890 399,369 -0.21(-4.12%)
Oct 25, 2019 5.080 5.200 4.990 5.100 341,632 +0.05(+0.99%)
Oct 24, 2019 5.340 5.470 5.020 5.050 536,911 -0.13(-2.51%)
Oct 23, 2019 5.380 5.400 5.080 5.180 1,297,572 -0.49(-8.64%)
Oct 22, 2019 6.110 6.170 5.620 5.670 534,547 -0.53(-8.55%)
Oct 21, 2019 6.750 6.750 6.160 6.200 765,399 -0.69(-10.01%)
Oct 18, 2019 6.810 6.890 6.490 6.890 488,310 -0.06(-0.86%)
Oct 17, 2019 6.500 7.040 6.320 6.950 589,900 +0.52(+8.09%)
Oct 16, 2019 6.350 6.650 6.190 6.430 367,463 +0.05(+0.78%)
Oct 15, 2019 5.610 6.490 5.600 6.380 484,950 +0.62(+10.76%)
Oct 11, 2019 5.760 5.760 5.760 0 +0.53(+10.13%)
Oct 10, 2019 5.650 5.650 4.920 5.230 501,328 -0.42(-7.43%)
Oct 09, 2019 5.690 5.820 5.500 5.650 400,857 -0.05(-0.88%)
Oct 08, 2019 5.590 5.870 5.330 5.700 321,827 -0.21(-3.55%)
Oct 07, 2019 6.190 6.190 5.870 5.910 121,864 -0.17(-2.80%)
Oct 04, 2019 6.390 6.440 6.080 6.080 135,790 -0.31(-4.85%)
Oct 03, 2019 6.050 6.400 5.960 6.390 311,583 +0.37(+6.15%)
Oct 02, 2019 5.480 6.080 5.230 6.020 453,389 +0.50(+9.06%)
Oct 01, 2019 5.500 5.630 5.220 5.520 323,473 +0.04(+0.73%)
Sep 30, 2019 5.400 5.970 5.250 5.480 450,537 -0.48(-8.05%)
Sep 27, 2019 6.370 6.370 5.580 5.960 184,839 -0.38(-5.99%)
Sep 26, 2019 6.270 6.630 6.250 6.340 458,531 +0.16(+2.59%)
Sep 25, 2019 6.300 6.400 6.010 6.180 324,608 -0.29(-4.48%)
Sep 24, 2019 6.750 6.960 6.230 6.470 417,291 -0.31(-4.57%)
Sep 23, 2019 7.140 7.150 6.780 6.780 244,696 -0.32(-4.51%)
Sep 20, 2019 7.420 7.420 6.960 7.100 314,922 -0.27(-3.66%)
Sep 19, 2019 7.370 7.650 7.310 7.370 277,418 -0.03(-0.41%)
Sep 18, 2019 7.210 7.540 7.210 7.400 202,518 +0.15(+2.07%)
Sep 17, 2019 7.600 7.600 7.250 7.250 268,862 -0.36(-4.73%)
Sep 16, 2019 7.430 7.620 7.170 7.610 787,456 -0.34(-4.28%)
Sep 13, 2019 8.090 8.320 7.780 7.950 304,859 -0.08(-1.00%)
Sep 12, 2019 8.550 8.620 8.010 8.030 437,506 -0.70(-8.02%)
Sep 11, 2019 8.990 9.170 8.700 8.730 471,367 -0.26(-2.89%)
Sep 10, 2019 8.280 9.000 8.280 8.990 710,954 +0.84(+10.31%)
Sep 09, 2019 8.000 8.190 7.840 8.150 354,411 +0.20(+2.52%)
Sep 06, 2019 8.230 8.370 7.920 7.950 363,713 -0.28(-3.40%)
Sep 05, 2019 8.100 8.330 7.930 8.230 237,602 +0.27(+3.39%)
Sep 04, 2019 7.800 8.200 7.650 7.960 264,955 +0.22(+2.84%)
Sep 03, 2019 7.300 7.740 7.170 7.740 211,554 +0.33(+4.45%)
Aug 30, 2019 7.410 7.410 7.410 0 +0.11(+1.51%)
Aug 29, 2019 7.300 7.390 7.100 7.300 88,802 +0.10(+1.39%)
Aug 28, 2019 7.000 7.330 6.780 7.200 230,695 +0.12(+1.69%)
Aug 27, 2019 7.540 7.690 7.020 7.080 205,894 -0.54(-7.09%)
Aug 26, 2019 7.000 7.620 6.730 7.620 272,505 +0.67(+9.64%)
Aug 23, 2019 7.390 7.390 6.910 6.950 88,578 -0.44(-5.95%)
Aug 22, 2019 7.640 7.800 7.190 7.390 199,192 +0.16(+2.21%)
Aug 21, 2019 7.470 7.500 7.110 7.230 97,448 -0.17(-2.30%)
Aug 20, 2019 7.850 8.010 7.310 7.400 112,116 -0.36(-4.64%)
Aug 19, 2019 7.890 7.970 7.550 7.760 163,094 +0.07(+0.91%)
Aug 16, 2019 7.310 7.750 7.310 7.690 137,151 +0.47(+6.51%)
Aug 15, 2019 7.480 7.600 6.960 7.220 225,765 -0.45(-5.87%)
Aug 14, 2019 7.530 7.770 7.390 7.670 304,323 -0.27(-3.40%)
Aug 13, 2019 6.860 7.950 6.860 7.940 175,603 +0.99(+14.24%)
Aug 12, 2019 7.160 7.280 6.840 6.950 106,058 -0.33(-4.53%)
Aug 09, 2019 7.560 7.750 7.210 7.280 128,489 -0.25(-3.32%)
Aug 08, 2019 7.250 7.590 7.130 7.530 123,083 +0.26(+3.58%)
Aug 07, 2019 7.550 7.550 7.150 7.270 154,930 +0.02(+0.28%)
Aug 06, 2019 7.150 7.370 7.120 7.250 216,478 +0.11(+1.54%)
Aug 02, 2019 7.140 7.140 7.140 0 +0.39(+5.78%)
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.