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

Mitesco Inc (OP: MITI )

0.2998 +0.0498 (+19.92%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Nov 30, 2021 0.1998 0.2095 0.1890 0.1997 487,941 -0.00(-1.14%)
Nov 29, 2021 0.2100 0.2100 0.1900 0.2020 371,914 -0.01(-3.35%)
Nov 26, 2021 0.2170 0.2170 0.2000 0.2090 273,264 +0.00(+2.20%)
Nov 24, 2021 0.2090 0.2168 0.2010 0.2045 293,145 -0.00(-1.68%)
Nov 23, 2021 0.1960 0.2100 0.1900 0.2080 736,241 +0.01(+6.67%)
Nov 22, 2021 0.2021 0.2200 0.1630 0.1950 2,248,273 -0.03(-15.18%)
Nov 19, 2021 0.2375 0.2415 0.2201 0.2299 424,035 -0.01(-2.17%)
Nov 18, 2021 0.2430 0.2408 0.2350 0.2350 403,380 -0.01(-2.81%)
Nov 17, 2021 0.2450 0.2450 0.2350 0.2418 181,633 -0.00(-1.31%)
Nov 16, 2021 0.2450 0.2550 0.2350 0.2450 642,210 -0.00(-1.96%)
Nov 15, 2021 0.2426 0.2680 0.2410 0.2499 242,841 -0.00(-0.44%)
Nov 12, 2021 0.2590 0.2590 0.2410 0.2510 366,613 +0.00(+0.40%)
Nov 11, 2021 0.2600 0.2739 0.2459 0.2500 487,377 -0.00(-1.57%)
Nov 10, 2021 0.2550 0.2540 382,666 -0.01(-2.31%)
Nov 09, 2021 0.2607 0.2700 0.2510 0.2600 355,206 -0.00(-1.63%)
Nov 08, 2021 0.2727 0.2730 0.2588 0.2643 494,291 -0.01(-3.19%)
Nov 05, 2021 0.2621 0.2730 0.2602 0.2730 246,018 +0.01(+3.61%)
Nov 04, 2021 0.2729 0.2729 0.2600 0.2635 312,704 -0.01(-2.41%)
Nov 03, 2021 0.2730 0.2730 0.2620 0.2700 227,907 -0.00(-1.10%)
Nov 02, 2021 0.2800 0.2800 0.2600 0.2730 595,876 -0.01(-2.29%)
Nov 01, 2021 0.2650 0.2898 0.2798 0.2794 367,051 -0.00(-0.14%)
Oct 29, 2021 0.2900 0.2940 0.2622 0.2798 610,145 -0.01(-3.52%)
Oct 28, 2021 0.2850 0.2900 0.2750 0.2900 475,825 +0.01(+3.53%)
Oct 27, 2021 0.3094 0.3100 0.2800 0.2801 489,918 -0.02(-5.85%)
Oct 26, 2021 0.2950 0.2900 0.2975 1,075,722 +0.01(+1.88%)
Oct 25, 2021 0.2645 0.3180 0.2600 0.2920 828,300 +0.03(+12.31%)
Oct 22, 2021 0.2600 0.2600 0.2500 0.2600 427,251 +0.00(+0.00%)
Oct 21, 2021 0.2570 0.2646 0.2550 0.2600 428,836 +0.00(+0.39%)
Oct 20, 2021 0.2564 0.2650 0.2564 0.2590 262,318 +0.00(+0.39%)
Oct 19, 2021 0.2551 0.2650 0.2551 0.2580 232,645 -0.00(-1.34%)
Oct 18, 2021 0.2552 0.2695 0.2550 0.2615 261,098 +0.00(+0.54%)
Oct 15, 2021 0.2598 0.2650 0.2598 0.2601 463,945 -0.00(-1.85%)
Oct 14, 2021 0.2640 0.2650 0.2640 0.2650 311,132 +0.01(+3.64%)
Oct 13, 2021 0.2790 0.2790 0.2521 0.2557 186,637 +0.00(+0.51%)
Oct 12, 2021 0.2460 0.2544 0.2460 0.2544 144,313 +0.00(+1.03%)
Oct 11, 2021 0.2620 0.2650 0.2490 0.2518 131,189 -0.01(-3.89%)
Oct 08, 2021 0.2548 0.2620 0.2501 0.2620 144,134 +0.01(+4.80%)
Oct 07, 2021 0.2595 0.2639 0.2400 0.2500 419,829 -0.01(-3.74%)
Oct 06, 2021 0.2480 0.2638 0.2480 0.2597 179,316 +0.01(+4.72%)
Oct 05, 2021 0.2550 0.2591 0.2420 0.2480 343,343 -0.00(-1.70%)
Oct 04, 2021 0.2600 0.2600 0.2501 0.2523 147,247 -0.01(-2.59%)
Oct 01, 2021 0.2625 0.2650 0.2556 0.2590 306,198 -0.00(-0.38%)
Sep 30, 2021 0.2501 0.2689 0.2501 0.2600 297,758 +0.00(+1.92%)
Sep 29, 2021 0.2641 0.2800 0.2510 0.2551 1,102,915 -0.01(-5.52%)
Sep 28, 2021 0.2769 0.2794 0.2640 0.2700 424,266 -0.01(-2.46%)
Sep 27, 2021 0.2850 0.2850 0.2700 0.2768 318,727 -0.01(-2.88%)
Sep 24, 2021 0.2701 0.2850 0.2701 0.2850 301,089 +0.01(+4.09%)
Sep 23, 2021 0.2750 0.2850 0.2655 0.2738 347,110 +0.00(+0.04%)
Sep 22, 2021 0.2865 0.2865 0.2638 0.2737 310,330 -0.01(-2.25%)
Sep 21, 2021 0.2650 0.2890 0.2601 0.2800 357,465 +0.01(+4.83%)
Sep 20, 2021 0.2800 0.2800 0.2611 0.2671 388,004 -0.01(-2.91%)
Sep 17, 2021 0.2849 0.2849 0.2710 0.2751 358,447 -0.01(-3.44%)
Sep 16, 2021 0.2900 0.2900 0.2725 0.2849 535,963 -0.01(-1.76%)
Sep 15, 2021 0.2800 0.2900 0.2800 0.2900 770,650 +0.01(+3.50%)
Sep 14, 2021 0.2990 0.2990 0.2760 0.2802 606,797 -0.00(-0.60%)
Sep 13, 2021 0.2850 0.2850 0.2758 0.2819 549,636 -0.01(-2.66%)
Sep 10, 2021 0.2900 0.2900 0.2835 0.2896 115,442 -0.00(-0.14%)
Sep 09, 2021 0.3100 0.3100 0.2812 0.2900 141,571 -0.01(-3.30%)
Sep 08, 2021 0.2943 0.3100 0.2850 0.2999 231,717 +0.01(+1.90%)
Sep 07, 2021 0.2990 0.2990 0.2864 0.2943 410,629 -0.00(-1.57%)
Sep 03, 2021 0.3050 0.2988 0.2850 0.2990 798,659 -0.00(-0.33%)
Sep 02, 2021 0.3099 0.3285 0.2975 0.3000 638,515 -0.01(-3.19%)
Sep 01, 2021 0.3200 0.3249 0.3051 0.3099 345,755 -0.00(-0.99%)
Aug 31, 2021 0.3250 0.3300 0.3050 0.3130 450,137 -0.01(-2.16%)
Aug 30, 2021 0.3400 0.3425 0.3199 0.3199 771,321 -0.02(-5.91%)
Aug 27, 2021 0.3390 0.3450 0.3251 0.3400 905,194 +0.01(+3.03%)
Aug 26, 2021 0.3145 0.3440 0.3040 0.3300 731,456 +0.03(+8.55%)
Aug 25, 2021 0.3100 0.3189 0.3005 0.3040 325,766 -0.01(-1.94%)
Aug 24, 2021 0.3150 0.3150 0.3055 0.3100 151,230 +0.00(+0.06%)
Aug 23, 2021 0.2937 0.3098 0.2913 0.3098 493,808 +0.00(+0.00%)
Aug 20, 2021 0.3124 0.3124 0.2920 0.3098 376,993 -0.00(-0.48%)
Aug 19, 2021 0.3146 0.3146 0.2920 0.3113 494,693 +0.00(+0.45%)
Aug 18, 2021 0.2755 0.3149 0.2710 0.3099 813,289 +0.03(+9.51%)
Aug 17, 2021 0.2700 0.2836 0.2651 0.2830 445,108 +0.01(+3.28%)
Aug 16, 2021 0.2800 0.2800 0.2651 0.2740 334,660 -0.00(-1.76%)
Aug 13, 2021 0.2655 0.2800 0.2651 0.2789 160,313 -0.00(-0.04%)
Aug 12, 2021 0.2897 0.2897 0.2658 0.2790 183,217 +0.00(+1.49%)
Aug 11, 2021 0.3039 0.3039 0.2700 0.2749 352,533 -0.01(-4.85%)
Aug 10, 2021 0.2990 0.2990 0.2731 0.2889 173,494 -0.00(-0.34%)
Aug 09, 2021 0.2800 0.2996 0.2550 0.2899 521,757 +0.01(+3.54%)
Aug 06, 2021 0.3370 0.3370 0.2550 0.2800 1,496,407 -0.04(-12.50%)
Aug 05, 2021 0.3410 0.4100 0.2970 0.3200 3,943,077 -0.02(-5.88%)
Aug 04, 2021 0.3058 0.3500 0.2980 0.3400 2,570,099 +0.04(+14.29%)
Aug 03, 2021 0.2786 0.3049 0.2600 0.2975 1,597,575 +0.04(+16.80%)
Aug 02, 2021 0.2249 0.2547 0.2225 0.2547 1,310,926 +0.03(+13.25%)
Jul 30, 2021 0.1913 0.2250 0.1913 0.2249 1,076,964 +0.03(+15.63%)
Jul 29, 2021 0.1995 0.1995 0.1903 0.1945 156,344 +0.00(+0.52%)
Jul 28, 2021 0.1945 0.1980 0.1910 0.1935 163,407 +0.00(+0.26%)
Jul 27, 2021 0.1950 0.2020 0.1875 0.1930 524,404 -0.00(-0.92%)
Jul 26, 2021 0.1950 0.2020 0.1867 0.1948 589,063 -0.00(-0.10%)
Jul 23, 2021 0.1865 0.2000 0.1865 0.1950 303,981 +0.01(+4.00%)
Jul 22, 2021 0.1900 0.1900 0.1850 0.1875 137,027 -0.00(-0.48%)
Jul 21, 2021 0.1920 0.1977 0.1884 0.1884 257,466 -0.00(-2.33%)
Jul 20, 2021 0.1998 0.1998 0.1875 0.1929 221,315 -0.01(-3.41%)
Jul 19, 2021 0.2040 0.2055 0.1802 0.1997 882,642 -0.01(-2.49%)
Jul 16, 2021 0.2020 0.2090 0.2000 0.2048 230,666 -0.00(-0.10%)
Jul 15, 2021 0.2135 0.2135 0.1991 0.2050 245,218 +0.00(+0.00%)
Jul 14, 2021 0.2048 0.2340 0.1950 0.2050 1,164,463 +0.00(+0.54%)
Jul 13, 2021 0.2150 0.2150 0.2000 0.2039 549,110 -0.01(-2.90%)
Jul 12, 2021 0.2128 0.2150 0.2000 0.2100 534,908 +0.01(+2.94%)
Jul 09, 2021 0.2110 0.2250 0.2010 0.2040 532,033 -0.00(-1.73%)
Jul 08, 2021 0.2070 0.2120 0.2003 0.2076 373,429 +0.01(+2.67%)
Jul 07, 2021 0.2178 0.2178 0.2005 0.2022 304,834 -0.02(-7.16%)
Jul 06, 2021 0.2180 0.2180 0.1976 0.2178 760,910 +0.02(+8.68%)
Jul 02, 2021 0.2064 0.2209 0.1950 0.2004 376,621 -0.00(-1.47%)
Jul 01, 2021 0.1960 0.2080 0.1960 0.2034 365,388 +0.01(+2.68%)
Jun 30, 2021 0.2000 0.2178 0.1976 0.1981 649,603 -0.00(-0.95%)
Jun 29, 2021 0.2080 0.2200 0.2000 0.2000 1,061,853 -0.01(-3.85%)
Jun 28, 2021 0.2148 0.2250 0.2056 0.2080 471,096 -0.00(-1.98%)
Jun 25, 2021 0.1993 0.2150 0.1985 0.2122 393,911 +0.01(+6.85%)
Jun 24, 2021 0.2090 0.2099 0.1986 0.1986 486,512 -0.00(-0.95%)
Jun 23, 2021 0.2168 0.2168 0.1975 0.2005 534,460 +0.00(+0.25%)
Jun 22, 2021 0.2010 0.2010 0.1900 0.2000 577,890 +0.00(+1.42%)
Jun 21, 2021 0.2064 0.2077 0.1950 0.1972 891,177 -0.01(-2.62%)
Jun 18, 2021 0.2250 0.2250 0.2010 0.2025 366,804 -0.01(-4.03%)
Jun 17, 2021 0.2210 0.2279 0.2108 0.2110 784,080 -0.01(-4.18%)
Jun 16, 2021 0.2340 0.2340 0.2200 0.2202 269,945 +0.00(+0.09%)
Jun 15, 2021 0.2300 0.2400 0.2175 0.2200 587,439 -0.00(-0.90%)
Jun 14, 2021 0.2500 0.2500 0.2100 0.2220 556,344 +0.00(+0.91%)
Jun 11, 2021 0.2191 0.2296 0.2101 0.2200 990,296 +0.01(+5.26%)
Jun 10, 2021 0.2280 0.2350 0.2050 0.2090 789,462 -0.02(-7.11%)
Jun 09, 2021 0.2333 0.2475 0.2333 0.2250 1,531,224 +0.01(+6.89%)
Jun 08, 2021 0.2449 0.2500 0.2087 0.2105 3,718,059 -0.03(-13.02%)
Jun 07, 2021 0.2599 0.2599 0.2420 0.2420 866,477 -0.01(-3.20%)
Jun 04, 2021 0.2500 0.2665 0.2450 0.2500 759,923 +0.00(+0.00%)
Jun 03, 2021 0.2660 0.2710 0.2500 0.2500 517,612 -0.01(-3.47%)
Jun 02, 2021 0.2620 0.2700 0.2581 0.2590 426,786 -0.00(-1.15%)
Jun 01, 2021 0.2678 0.2700 0.2585 0.2620 719,011 -0.00(-0.76%)
May 28, 2021 0.2730 0.2730 0.2568 0.2640 548,628 -0.00(-0.90%)
May 27, 2021 0.2627 0.2705 0.2600 0.2664 396,854 +0.00(+1.45%)
May 26, 2021 0.2650 0.2710 0.2600 0.2626 415,878 -0.00(-0.91%)
May 25, 2021 0.2745 0.2748 0.2650 0.2650 825,788 -0.01(-1.85%)
May 24, 2021 0.3050 0.3050 0.2692 0.2700 854,484 -0.01(-3.50%)
May 21, 2021 0.2870 0.2872 0.2670 0.2798 902,959 -0.00(-0.07%)
May 20, 2021 0.2900 0.2920 0.2700 0.2800 841,555 -0.00(-0.04%)
May 19, 2021 0.2948 0.2948 0.2690 0.2801 990,108 -0.01(-4.40%)
May 18, 2021 0.3098 0.3098 0.2801 0.2930 901,382 -0.01(-4.40%)
May 17, 2021 0.3175 0.3203 0.2930 0.3065 949,200 -0.01(-2.70%)
May 14, 2021 0.2949 0.3200 0.2900 0.3150 911,738 +0.02(+8.55%)
May 13, 2021 0.2970 0.3100 0.2900 0.2902 650,278 -0.01(-2.29%)
May 12, 2021 0.3110 0.3170 0.2880 0.2970 677,298 +0.00(+0.68%)
May 11, 2021 0.2875 0.3000 0.2800 0.2950 661,546 +0.00(+1.37%)
May 10, 2021 0.2802 0.3149 0.2800 0.2910 2,043,336 +0.01(+3.85%)
May 07, 2021 0.3000 0.3000 0.2800 0.2802 1,108,077 -0.00(-0.57%)
May 06, 2021 0.2875 0.3000 0.2811 0.2818 696,824 -0.01(-2.83%)
May 05, 2021 0.3000 0.3070 0.2900 0.2900 463,629 -0.01(-1.69%)
May 04, 2021 0.3100 0.3150 0.2901 0.2950 447,440 -0.02(-4.84%)
May 03, 2021 0.3100 0.3260 0.2956 0.3100 505,389 +0.01(+1.64%)
Apr 30, 2021 0.3190 0.3190 0.2950 0.3050 455,100 +0.00(+0.00%)
Apr 29, 2021 0.3000 0.3080 0.2840 0.3050 371,775 +0.01(+2.87%)
Apr 28, 2021 0.3100 0.3100 0.2856 0.2965 461,865 -0.00(-1.17%)
Apr 27, 2021 0.3080 0.3290 0.2950 0.3000 420,473 +0.00(+0.00%)
Apr 26, 2021 0.2795 0.3080 0.2775 0.3000 432,729 +0.02(+6.04%)
Apr 23, 2021 0.2890 0.2900 0.2751 0.2829 306,100 +0.00(+0.35%)
Apr 22, 2021 0.2816 0.2919 0.2720 0.2819 523,083 +0.00(+0.68%)
Apr 21, 2021 0.2970 0.2970 0.2701 0.2800 469,728 +0.01(+1.82%)
Apr 20, 2021 0.2905 0.3000 0.2651 0.2750 1,171,047 -0.01(-3.44%)
Apr 19, 2021 0.3200 0.3200 0.2848 0.2848 772,498 -0.03(-9.73%)
Apr 16, 2021 0.3400 0.3400 0.3100 0.3155 442,900 -0.01(-4.39%)
Apr 15, 2021 0.3161 0.3500 0.3015 0.3300 1,304,962 +0.00(+0.03%)
Apr 14, 2021 0.3400 0.3500 0.3160 0.3299 1,102,045 -0.02(-5.47%)
Apr 13, 2021 0.3390 0.3500 0.3150 0.3490 873,091 +0.03(+10.79%)
Apr 12, 2021 0.3100 0.3390 0.2969 0.3150 839,753 +0.01(+3.79%)
Apr 09, 2021 0.2905 0.3100 0.2900 0.3035 639,500 +0.01(+3.23%)
Apr 08, 2021 0.2901 0.3100 0.2900 0.2940 536,640 +0.00(+1.17%)
Apr 07, 2021 0.2900 0.3056 0.2900 0.2906 784,512 +0.00(+0.21%)
Apr 06, 2021 0.3070 0.3070 0.2801 0.2900 1,084,074 +0.01(+3.42%)
Apr 05, 2021 0.2940 0.3010 0.2750 0.2804 1,302,245 +0.00(+1.37%)
Apr 01, 2021 0.2815 0.2815 0.2601 0.2766 1,075,900 -0.00(-0.43%)
Mar 31, 2021 0.2700 0.2850 0.2700 0.2778 755,981 +0.01(+2.51%)
Mar 30, 2021 0.2860 0.2860 0.2700 0.2710 456,525 -0.01(-4.24%)
Mar 29, 2021 0.2700 0.2980 0.2700 0.2830 566,262 +0.01(+4.81%)
Mar 26, 2021 0.2600 0.2975 0.2521 0.2700 736,200 +0.01(+4.25%)
Mar 25, 2021 0.2620 0.2707 0.2326 0.2590 2,689,403 -0.00(-0.92%)
Mar 24, 2021 0.3000 0.3000 0.2614 0.2614 970,930 -0.03(-9.77%)
Mar 23, 2021 0.3000 0.3000 0.2700 0.2897 1,036,680 -0.01(-3.05%)
Mar 22, 2021 0.3100 0.3100 0.2900 0.2988 602,148 -0.01(-3.61%)
Mar 19, 2021 0.3035 0.3100 0.2875 0.3100 377,400 +0.00(+0.00%)
Mar 18, 2021 0.3088 0.3333 0.2850 0.3100 981,070 +0.00(+0.65%)
Mar 17, 2021 0.2625 0.3090 0.2600 0.3080 845,778 +0.04(+14.07%)
Mar 16, 2021 0.2850 0.2875 0.2666 0.2700 844,518 -0.02(-6.90%)
Mar 15, 2021 0.2891 0.3000 0.2650 0.2900 577,164 +0.00(+0.00%)
Mar 12, 2021 0.3000 0.3090 0.2800 0.2900 800,000 -0.01(-2.52%)
Mar 11, 2021 0.3050 0.3050 0.2600 0.2975 849,029 -0.00(-0.83%)
Mar 10, 2021 0.2950 0.3099 0.2840 0.3000 802,354 +0.01(+2.74%)
Mar 09, 2021 0.3100 0.3200 0.2800 0.2920 1,025,668 +0.00(+0.62%)
Mar 08, 2021 0.3150 0.3500 0.2902 0.2902 833,154 -0.02(-6.93%)
Mar 05, 2021 0.2340 0.3150 0.2340 0.3118 2,180,400 +0.04(+15.48%)
Mar 04, 2021 0.3140 0.3400 0.2430 0.2700 5,427,368 -0.04(-14.01%)
Mar 03, 2021 0.3235 0.3494 0.3000 0.3140 1,506,645 -0.03(-7.43%)
Mar 02, 2021 0.3336 0.3900 0.3330 0.3392 1,293,012 -0.04(-10.45%)
Mar 01, 2021 0.3750 0.3900 0.3210 0.3788 1,254,937 -0.01(-1.61%)
Feb 26, 2021 0.2802 0.3999 0.2550 0.3850 3,245,300 +0.09(+28.33%)
Feb 25, 2021 0.3389 0.3389 0.2800 0.3000 3,606,711 -0.03(-7.69%)
Feb 24, 2021 0.3499 0.3499 0.3100 0.3250 1,922,432 -0.01(-3.68%)
Feb 23, 2021 0.3700 0.3752 0.2752 0.3374 6,541,312 -0.04(-11.35%)
Feb 22, 2021 0.4150 0.4150 0.3800 0.3806 1,927,622 -0.01(-3.65%)
Feb 19, 2021 0.4196 0.4196 0.3910 0.3950 1,344,300 -0.01(-3.66%)
Feb 18, 2021 0.3950 0.4300 0.3940 0.4100 2,517,002 +0.01(+2.76%)
Feb 17, 2021 0.4100 0.4189 0.3901 0.3990 2,587,964 -0.01(-2.66%)
Feb 16, 2021 0.4100 0.4226 0.3830 0.4099 2,272,347 +0.01(+2.53%)
Feb 12, 2021 0.4100 0.4500 0.3800 0.3998 2,101,600 -0.00(-0.05%)
Feb 11, 2021 0.5090 0.5090 0.3900 0.4000 2,785,804 +0.01(+3.36%)
Feb 10, 2021 0.4000 0.4300 0.3850 0.3870 2,312,735 -0.01(-2.89%)
Feb 09, 2021 0.3900 0.4009 0.3800 0.3985 2,293,004 +0.01(+1.92%)
Feb 08, 2021 0.4250 0.4275 0.3730 0.3910 4,467,624 -0.03(-7.52%)
Feb 05, 2021 0.4500 0.4500 0.3700 0.4228 4,872,400 -0.01(-1.77%)
Feb 04, 2021 0.4990 0.4990 0.4220 0.4304 3,183,652 -0.04(-8.43%)
Feb 03, 2021 0.4500 0.4950 0.4500 0.4700 2,199,150 +0.01(+2.17%)
Feb 02, 2021 0.5000 0.5000 0.4503 0.4600 3,035,011 -0.00(-0.65%)
Feb 01, 2021 0.4546 0.5100 0.4350 0.4630 3,741,341 +0.04(+9.66%)
Jan 29, 2021 0.4619 0.4619 0.4101 0.4222 4,147,100 -0.01(-1.81%)
Jan 28, 2021 0.4000 0.4890 0.4000 0.4300 3,216,030 +0.01(+2.94%)
Jan 27, 2021 0.5100 0.5340 0.3780 0.4177 8,162,787 -0.07(-14.65%)
Jan 26, 2021 0.4725 0.5990 0.4300 0.4894 10,773,730 +0.07(+16.52%)
Jan 25, 2021 0.3050 0.4490 0.2970 0.4200 9,975,529 +0.14(+52.17%)
Jan 22, 2021 0.2640 0.2888 0.2203 0.2760 10,861,999 +0.06(+26.03%)
Jan 21, 2021 0.1700 0.2800 0.1320 0.2190 13,998,491 +0.05(+28.82%)
Jan 20, 2021 0.1875 0.2000 0.1150 0.1700 19,566,180 -0.02(-8.60%)
Jan 19, 2021 0.2400 0.2498 0.1800 0.1860 13,064,159 -0.03(-14.25%)
Jan 15, 2021 0.2100 0.2410 0.1951 0.2169 11,854,201 +0.03(+17.88%)
Jan 14, 2021 0.1201 0.1930 0.1201 0.1840 14,071,447 +0.08(+71.64%)
Jan 13, 2021 0.0950 0.1150 0.0870 0.1072 5,117,027 +0.01(+14.04%)
Jan 12, 2021 0.1080 0.1080 0.0740 0.0940 5,785,338 -0.00(-1.16%)
Jan 11, 2021 0.0850 0.1087 0.0640 0.0951 12,172,235 +0.02(+33.94%)
Jan 08, 2021 0.0650 0.0710 0.0600 0.0710 5,029,200 +0.01(+20.34%)
Jan 07, 2021 0.0400 0.0590 0.0388 0.0590 10,058,168 +0.02(+52.06%)
Jan 06, 2021 0.0306 0.0420 0.0290 0.0388 7,724,243 +0.01(+33.79%)
Jan 05, 2021 0.0283 0.0309 0.0272 0.0290 1,865,859 +0.00(+2.47%)
Jan 04, 2021 0.0260 0.0285 0.0260 0.0283 2,806,595 +0.00(+8.02%)
Dec 31, 2020 0.0262 0.0262 0.0262 981,704 -0.00(-6.76%)
Dec 30, 2020 0.0258 0.0290 0.0258 0.0281 981,704 +0.00(+5.24%)
Dec 29, 2020 0.0283 0.0283 0.0260 0.0267 1,345,094 -0.00(-2.20%)
Dec 28, 2020 0.0258 0.0286 0.0240 0.0273 3,398,029 +0.00(+9.20%)
Dec 24, 2020 0.0275 0.0275 0.0249 0.0250 449,800 -0.00(-1.57%)
Dec 23, 2020 0.0244 0.0295 0.0238 0.0254 1,659,545 +0.00(+0.40%)
Dec 22, 2020 0.0231 0.0255 0.0224 0.0253 1,734,265 +0.00(+13.45%)
Dec 21, 2020 0.0240 0.0251 0.0220 0.0223 1,023,197 -0.00(-6.30%)
Dec 18, 2020 0.0225 0.0238 0.0220 0.0238 1,538,800 +0.00(+7.69%)
Dec 17, 2020 0.0220 0.0230 0.0220 0.0221 401,661 -0.00(-1.34%)
Dec 16, 2020 0.0226 0.0260 0.0220 0.0224 1,432,102 -0.00(-1.75%)
Dec 15, 2020 0.0226 0.0240 0.0211 0.0228 1,633,478 +0.00(+0.88%)
Dec 14, 2020 0.0227 0.0231 0.0204 0.0226 2,467,431 -0.00(-1.31%)
Dec 11, 2020 0.0270 0.0270 0.0220 0.0229 1,069,900 -0.00(-9.84%)
Dec 10, 2020 0.0239 0.0271 0.0215 0.0254 2,829,978 +0.00(+8.09%)
Dec 09, 2020 0.0230 0.0295 0.0230 0.0235 1,735,059 +0.00(+2.62%)
Dec 08, 2020 0.0211 0.0250 0.0211 0.0229 964,153 -0.00(-1.72%)
Dec 07, 2020 0.0250 0.0250 0.0206 0.0233 1,946,388 -0.00(-7.91%)
Dec 04, 2020 0.0259 0.0259 0.0230 0.0253 1,649,400 -0.00(-2.32%)
Dec 03, 2020 0.0235 0.0265 0.0200 0.0259 3,745,440 +0.01(+28.86%)
Dec 02, 2020 0.0200 0.0219 0.0193 0.0201 4,385,394 -0.00(-4.29%)
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.