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 (%)
Nov 30, 2018 7.300 8.110 7.200 7.300 337,500 -0.60(-7.59%)
Nov 29, 2018 7.870 8.150 7.760 7.900 177,730 -0.04(-0.50%)
Nov 28, 2018 8.400 8.400 7.390 7.940 703,125 -0.32(-3.87%)
Nov 27, 2018 8.400 8.490 8.120 8.260 217,184 -0.22(-2.59%)
Nov 26, 2018 8.300 8.750 8.250 8.480 353,727 +0.33(+4.05%)
Nov 23, 2018 8.150 8.500 8.010 8.150 326,500 -0.45(-5.23%)
Nov 22, 2018 8.450 8.850 8.340 8.600 126,008 +0.26(+3.12%)
Nov 21, 2018 8.250 8.550 8.110 8.340 221,022 +0.12(+1.46%)
Nov 20, 2018 8.320 8.400 8.010 8.220 186,119 -0.34(-3.97%)
Nov 19, 2018 8.400 8.560 8.030 8.560 427,272 +0.26(+3.13%)
Nov 16, 2018 8.300 8.590 8.140 8.300 228,700 -0.32(-3.71%)
Nov 15, 2018 8.120 8.710 7.760 8.620 438,186 +0.62(+7.75%)
Nov 14, 2018 8.780 8.870 7.750 8.000 500,035 -0.83(-9.40%)
Nov 13, 2018 8.580 9.060 8.450 8.830 454,940 +0.47(+5.62%)
Nov 12, 2018 9.200 9.240 8.300 8.360 398,986 -0.70(-7.73%)
Nov 09, 2018 9.060 9.610 8.840 9.060 593,900 -0.54(-5.62%)
Nov 08, 2018 10.01 10.59 9.510 9.600 786,430 -0.88(-8.40%)
Nov 07, 2018 9.860 11.00 9.650 10.48 819,179 +0.60(+6.07%)
Nov 06, 2018 10.30 10.50 9.330 9.880 805,397 -0.45(-4.36%)
Nov 05, 2018 9.800 10.42 9.700 10.33 1,274,648 +0.98(+10.48%)
Nov 02, 2018 9.350 9.800 8.640 9.350 1,489,300 +0.57(+6.49%)
Nov 01, 2018 7.740 8.900 7.470 8.780 1,238,117 +1.28(+17.07%)
Oct 31, 2018 7.500 7.750 7.230 7.500 410,325 +0.42(+5.93%)
Oct 30, 2018 6.500 7.100 6.150 7.080 462,168 +0.76(+12.03%)
Oct 29, 2018 7.050 7.560 6.300 6.320 661,569 -0.68(-9.71%)
Oct 26, 2018 7.000 7.330 6.420 7.000 344,500 -0.29(-3.98%)
Oct 25, 2018 6.350 7.410 6.350 7.290 336,561 +0.54(+8.00%)
Oct 24, 2018 7.700 7.700 6.430 6.750 457,847 -0.65(-8.78%)
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.