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

(CSE: MSVN )

0.0200 UNCHANGED
Last Price Updated: 10:44 AM EDT, Apr 4, 2022 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 29, 2021 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Oct 28, 2021 0.0450 0.0450 0.0400 0.0400 51,730 -0.00(-11.11%)
Oct 27, 2021 0.0550 0.0550 0.0450 0.0450 116,100 -0.01(-25.00%)
Oct 26, 2021 0.0500 0.0600 0.0600 212,500 +0.01(+33.33%)
Oct 25, 2021 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 22, 2021 0.0500 0.0500 0.0450 0.0450 11,000 +0.00(+0.00%)
Oct 18, 2021 0.0450 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Oct 15, 2021 0.0400 0.0400 0.0350 0.0350 86,000 -0.00(-12.50%)
Oct 14, 2021 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Oct 13, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 12, 2021 0.0450 0.0450 0.0350 0.0400 368,682 -0.01(-27.27%)
Oct 07, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 06, 2021 0.0500 0.0500 0.0500 0.0500 70,000 +0.01(+11.11%)
Oct 05, 2021 0.0450 0.0450 0.0400 0.0450 165,008 -0.01(-10.00%)
Oct 04, 2021 0.0400 0.0500 0.0400 0.0500 88,640 +0.00(+0.00%)
Sep 30, 2021 0.0500 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Sep 28, 2021 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 24, 2021 0.0650 0.0650 0.0650 16 +0.00(+0.00%)
Sep 23, 2021 0.0650 0.0650 0.0600 0.0650 56,000 +0.01(+8.33%)
Sep 22, 2021 0.0600 0.0600 0.0600 0.0600 4,415 +0.00(+0.00%)
Sep 21, 2021 0.0600 0.0650 0.0600 0.0600 16,000 -0.01(-7.69%)
Sep 20, 2021 0.0550 0.0650 0.0550 0.0650 85,646 +0.01(+8.33%)
Sep 17, 2021 0.0600 0.0650 0.0600 0.0600 165,000 -0.01(-7.69%)
Sep 16, 2021 0.0650 0.0650 0.0650 0.0650 57,575 -0.01(-7.14%)
Sep 15, 2021 0.0750 0.0750 0.0700 0.0700 17,057 -0.01(-12.50%)
Sep 14, 2021 0.0800 0.0800 0.0800 0.0800 12,300 +0.01(+6.67%)
Sep 13, 2021 0.0800 0.0800 0.0700 0.0750 78,750 -0.01(-11.76%)
Sep 10, 2021 0.0900 0.1000 0.0700 0.0850 319,410 -0.00(-5.56%)
Sep 09, 2021 0.0850 0.1000 0.0800 0.0900 291,000 +0.00(+0.00%)
Sep 08, 2021 0.1000 0.1000 0.0850 0.0900 178,825 -0.01(-10.00%)
Sep 07, 2021 0.1100 0.1100 0.1000 0.1000 125,400 -0.01(-13.04%)
Sep 03, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 02, 2021 0.1100 0.1150 0.1000 0.1150 63,780 +0.02(+21.05%)
Sep 01, 2021 0.0800 0.0950 0.0800 0.0950 95,895 -0.01(-9.52%)
Aug 30, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Aug 27, 2021 0.0800 0.0950 0.0800 0.0900 322,442 +0.01(+20.00%)
Aug 26, 2021 0.0650 0.0750 0.0650 0.0750 35,000 -0.01(-6.25%)
Aug 25, 2021 0.0850 0.0850 0.0800 0.0800 109,010 +0.00(+0.00%)
Aug 24, 2021 0.0850 0.0850 0.0800 0.0800 28,312 -0.01(-11.11%)
Aug 20, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 19, 2021 0.0650 0.0900 0.0600 0.0900 110,087 +0.02(+38.46%)
Aug 18, 2021 0.0650 0.0650 0.0550 0.0650 99,500 +0.01(+8.33%)
Aug 17, 2021 0.0650 0.0650 0.0600 0.0600 52,516 +0.00(+9.09%)
Aug 16, 2021 0.0650 0.0650 0.0550 0.0550 157,099 -0.01(-15.38%)
Aug 13, 2021 0.0650 0.0700 0.0650 0.0650 80,000 +0.00(+0.00%)
Aug 12, 2021 0.0600 0.0650 0.0600 0.0650 42,800 +0.00(+0.00%)
Aug 11, 2021 0.0650 0.0650 0.0650 0.0650 261,500 +0.01(+18.18%)
Aug 10, 2021 0.0600 0.0650 0.0550 0.0550 184,000 -0.00(-8.33%)
Aug 09, 2021 0.0600 0.0600 0.0550 0.0600 22,000 -0.01(-7.69%)
Aug 06, 2021 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-7.14%)
Aug 05, 2021 0.0700 0.0700 0.0700 0.0700 62,750 +0.00(+0.00%)
Aug 04, 2021 0.0650 0.0700 0.0600 0.0700 228,000 +0.00(+0.00%)
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.