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

Fsd Pharma Inc Cl B (OP: FSDDF )

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 (%)
Nov 30, 2018 0.2700 0.3200 0.2670 0.3000 713,900 +0.03(+11.11%)
Nov 29, 2018 0.2690 0.2883 0.2508 0.2700 268,892 +0.00(+1.50%)
Nov 28, 2018 0.2200 0.2780 0.2000 0.2660 689,020 +0.05(+25.47%)
Nov 27, 2018 0.2130 0.2170 0.1900 0.2120 703,207 -0.01(-3.64%)
Nov 26, 2018 0.2479 0.2600 0.2200 0.2200 349,560 -0.03(-12.87%)
Nov 23, 2018 0.2645 0.2683 0.2502 0.2525 120,200 -0.02(-7.10%)
Nov 21, 2018 0.2718 0.2718 0.2718 0 +0.01(+5.35%)
Nov 20, 2018 0.2550 0.2800 0.2500 0.2580 1,028,924 -0.03(-10.32%)
Nov 19, 2018 0.3120 0.3128 0.2600 0.2877 369,697 -0.03(-8.46%)
Nov 16, 2018 0.3149 0.3295 0.3085 0.3143 207,900 -0.01(-4.56%)
Nov 15, 2018 0.3278 0.3390 0.3090 0.3293 227,473 +0.01(+2.91%)
Nov 14, 2018 0.3290 0.3410 0.3100 0.3200 478,847 -0.02(-5.88%)
Nov 13, 2018 0.3385 0.3720 0.3277 0.3400 256,583 +0.01(+3.03%)
Nov 12, 2018 0.3448 0.3459 0.3200 0.3300 359,021 -0.03(-7.33%)
Nov 09, 2018 0.3500 0.3650 0.3420 0.3561 346,200 -0.00(-1.08%)
Nov 08, 2018 0.3850 0.3850 0.3600 0.3600 155,621 -0.02(-5.11%)
Nov 07, 2018 0.3700 0.3855 0.3500 0.3794 356,419 +0.01(+2.54%)
Nov 06, 2018 0.3400 0.3983 0.3400 0.3700 436,401 +0.02(+4.46%)
Nov 05, 2018 0.3800 0.3840 0.3400 0.3542 534,028 -0.02(-4.37%)
Nov 02, 2018 0.3676 0.3830 0.3600 0.3704 423,500 -0.00(-0.03%)
Nov 01, 2018 0.3640 0.4030 0.3640 0.3705 376,649 +0.00(+0.14%)
Oct 31, 2018 0.3505 0.3800 0.3330 0.3700 714,476 +0.04(+13.29%)
Oct 30, 2018 0.3045 0.3619 0.3000 0.3266 948,116 -0.03(-8.64%)
Oct 29, 2018 0.4218 0.4312 0.3500 0.3575 967,905 -0.07(-15.58%)
Oct 26, 2018 0.4170 0.4350 0.3990 0.4235 486,100 +0.01(+2.64%)
Oct 25, 2018 0.4110 0.4362 0.3767 0.4126 635,441 -0.01(-1.43%)
Oct 24, 2018 0.4890 0.4890 0.3940 0.4186 1,048,761 -0.01(-1.58%)
Oct 23, 2018 0.3521 0.4514 0.2800 0.4253 3,158,894 +0.06(+16.08%)
Oct 22, 2018 0.4388 0.4406 0.3428 0.3664 417,699 -0.09(-19.60%)
Oct 19, 2018 0.4380 0.4740 0.4266 0.4557 809,100 +0.01(+1.27%)
Oct 18, 2018 0.5109 0.5140 0.4500 0.4500 630,856 -0.05(-10.00%)
Oct 17, 2018 0.4891 0.5086 0.4651 0.5000 775,214 -0.01(-2.53%)
Oct 16, 2018 0.5890 0.5890 0.4900 0.5130 914,492 -0.05(-8.39%)
Oct 15, 2018 0.5780 0.5793 0.5400 0.5600 1,181,240 +0.02(+3.72%)
Oct 12, 2018 0.5000 0.5399 0.5000 0.5399 371,200 +0.04(+7.98%)
Oct 11, 2018 0.5174 0.5400 0.5000 0.5000 474,172 -0.05(-9.01%)
Oct 10, 2018 0.5800 0.5800 0.5314 0.5495 414,915 -0.03(-4.43%)
Oct 09, 2018 0.5750 0.6010 0.5600 0.5750 1,051,487 -0.02(-2.54%)
Oct 08, 2018 0.5980 0.5980 0.5500 0.5900 1,336,926 +0.05(+10.28%)
Oct 05, 2018 0.5009 0.5400 0.4726 0.5350 713,000 +0.06(+13.32%)
Oct 04, 2018 0.4950 0.4950 0.4560 0.4721 423,605 -0.01(-1.38%)
Oct 03, 2018 0.4340 0.4800 0.4322 0.4787 702,810 -0.00(-0.06%)
Oct 02, 2018 0.5529 0.5529 0.4600 0.4790 1,657,696 -0.06(-11.13%)
Oct 01, 2018 0.5530 0.5800 0.5300 0.5390 910,266 -0.02(-2.88%)
Sep 28, 2018 0.5230 0.5550 0.5160 0.5550 686,800 +0.01(+1.02%)
Sep 27, 2018 0.5910 0.5910 0.5320 0.5494 685,302 +0.01(+1.18%)
Sep 26, 2018 0.5450 0.5600 0.5060 0.5430 794,872 -0.02(-3.12%)
Sep 25, 2018 0.5620 0.6004 0.5170 0.5605 1,771,793 -0.07(-11.03%)
Sep 24, 2018 0.6850 0.7010 0.6120 0.6300 1,393,303 -0.06(-9.35%)
Sep 21, 2018 0.7700 0.7700 0.6200 0.6950 1,630,900 +0.01(+0.72%)
Sep 20, 2018 0.6690 0.7500 0.6000 0.6900 2,236,016 +0.10(+16.95%)
Sep 19, 2018 0.5691 0.6400 0.5673 0.5900 1,202,348 +0.05(+8.90%)
Sep 18, 2018 0.5328 0.6090 0.5291 0.5418 593,442 +0.02(+4.19%)
Sep 17, 2018 0.5014 0.5300 0.4750 0.5200 1,140,848 +0.05(+10.64%)
Sep 14, 2018 0.3745 0.4700 0.3500 0.4700 1,322,900 +0.03(+6.82%)
Sep 13, 2018 0.4715 0.4900 0.4000 0.4400 1,277,739 -0.04(-8.33%)
Sep 12, 2018 0.4765 0.5100 0.4000 0.4800 3,148,852 -0.05(-9.43%)
Sep 11, 2018 0.6668 0.7650 0.3821 0.5300 5,696,839 -0.05(-8.62%)
Sep 10, 2018 0.4542 0.8750 0.4300 0.5800 4,100,314 +0.20(+52.63%)
Sep 07, 2018 0.3060 0.4300 0.3000 0.3800 4,817,700 +0.08(+27.52%)
Sep 06, 2018 0.2446 0.3000 0.2375 0.2980 989,190 +0.05(+19.20%)
Sep 05, 2018 0.2525 0.3600 0.2181 0.2500 1,887,143 -0.01(-3.25%)
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.