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

180 Life Sciences Corp (NQ: ATNF )

1.930 -0.110 (-5.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2023 0.2600 0.3491 0.2580 0.2710 1,870,710 -0.01(-3.56%)
Nov 29, 2023 0.3754 0.3754 0.2753 0.2810 10,566,737 -0.06(-16.62%)
Nov 28, 2023 0.3200 0.3648 0.3167 0.3370 3,406,026 +0.02(+7.70%)
Nov 27, 2023 0.3250 0.3250 0.3100 0.3129 75,366 -0.01(-2.52%)
Nov 24, 2023 0.3441 0.3462 0.3135 0.3210 47,244 -0.02(-5.48%)
Nov 22, 2023 0.3800 0.3800 0.3262 0.3396 85,273 -0.02(-5.67%)
Nov 21, 2023 0.3510 0.3800 0.3426 0.3600 16,638 -0.01(-2.44%)
Nov 20, 2023 0.3600 0.4108 0.3415 0.3690 121,515 +0.01(+2.22%)
Nov 17, 2023 0.4175 0.4175 0.3505 0.3610 65,753 -0.03(-7.44%)
Nov 16, 2023 0.3675 0.4096 0.3313 0.3900 185,297 +0.03(+8.36%)
Nov 15, 2023 0.3540 0.3800 0.3320 0.3599 229,206 +0.02(+4.62%)
Nov 14, 2023 0.4100 0.4551 0.3277 0.3440 650,341 -0.12(-26.23%)
Nov 13, 2023 0.3900 0.4860 0.3705 0.4663 1,745,286 +0.06(+15.16%)
Nov 10, 2023 0.4000 0.4050 0.3700 0.4049 66,681 +0.02(+4.81%)
Nov 09, 2023 0.4020 0.4020 0.3713 0.3863 72,157 -0.02(-5.78%)
Nov 08, 2023 0.4000 0.4100 0.3700 0.4100 41,813 +0.04(+9.48%)
Nov 07, 2023 0.4044 0.4200 0.3600 0.3745 115,966 -0.03(-7.53%)
Nov 06, 2023 0.4244 0.4298 0.4045 0.4050 36,849 -0.02(-5.26%)
Nov 03, 2023 0.4499 0.4500 0.4100 0.4275 32,158 -0.01(-2.84%)
Nov 02, 2023 0.4201 0.4400 0.4150 0.4400 22,469 +0.01(+2.33%)
Nov 01, 2023 0.4168 0.4349 0.4116 0.4300 30,074 +0.00(+0.00%)
Oct 31, 2023 0.4101 0.4345 0.4101 0.4300 15,603 -0.00(-1.06%)
Oct 30, 2023 0.4348 0.4348 0.3900 0.4346 59,030 +0.01(+1.80%)
Oct 27, 2023 0.4700 0.4700 0.4039 0.4269 36,315 -0.03(-6.38%)
Oct 26, 2023 0.4300 0.4796 0.4300 0.4560 20,484 +0.01(+1.79%)
Oct 25, 2023 0.4500 0.4550 0.4038 0.4480 16,925 +0.01(+2.14%)
Oct 24, 2023 0.4700 0.4700 0.4120 0.4386 29,526 +0.01(+2.00%)
Oct 23, 2023 0.4100 0.4996 0.3871 0.4300 63,451 -0.02(-4.44%)
Oct 20, 2023 0.4055 0.4709 0.3564 0.4500 144,061 +0.00(+1.01%)
Oct 19, 2023 0.5047 0.5900 0.3700 0.4455 253,761 -0.06(-12.65%)
Oct 18, 2023 0.5030 0.5289 0.4800 0.5100 154,703 -0.00(-0.39%)
Oct 17, 2023 0.5238 0.5499 0.5000 0.5120 54,170 -0.01(-1.69%)
Oct 16, 2023 0.5600 0.5598 0.5100 0.5208 59,489 -0.04(-6.98%)
Oct 13, 2023 0.5796 0.5796 0.5206 0.5599 25,896 -0.00(-0.53%)
Oct 12, 2023 0.5808 0.5808 0.5400 0.5629 30,171 +0.00(+0.48%)
Oct 11, 2023 0.5600 0.5950 0.5591 0.5602 26,192 +0.00(+0.02%)
Oct 10, 2023 0.5800 0.6000 0.5500 0.5601 38,438 -0.02(-3.25%)
Oct 09, 2023 0.5781 0.5790 0.5463 0.5789 19,722 -0.01(-1.88%)
Oct 06, 2023 0.6327 0.6327 0.5402 0.5900 41,420 +0.03(+5.36%)
Oct 05, 2023 0.5400 0.5983 0.5365 0.5600 21,752 -0.02(-3.35%)
Oct 04, 2023 0.5800 0.5995 0.5400 0.5794 58,106 -0.02(-3.37%)
Oct 03, 2023 0.5880 0.6200 0.5600 0.5996 29,095 +0.02(+3.38%)
Oct 02, 2023 0.5800 0.6200 0.5800 0.5800 37,533 -0.03(-5.31%)
Sep 29, 2023 0.6100 0.6200 0.5700 0.6125 17,376 +0.01(+1.27%)
Sep 28, 2023 0.6000 0.6300 0.5900 0.6048 38,506 +0.01(+2.51%)
Sep 27, 2023 0.6289 0.6300 0.5760 0.5900 32,156 -0.01(-1.50%)
Sep 26, 2023 0.6000 0.6132 0.5600 0.5990 46,669 +0.04(+6.96%)
Sep 25, 2023 0.5900 0.6479 0.5600 0.5600 43,706 -0.01(-1.89%)
Sep 22, 2023 0.6192 0.6338 0.5600 0.5708 37,465 -0.02(-4.05%)
Sep 21, 2023 0.7000 0.7058 0.5800 0.5949 188,931 -0.12(-16.21%)
Sep 20, 2023 0.6900 0.7359 0.6611 0.7100 277,128 +0.06(+9.99%)
Sep 19, 2023 0.7323 0.7450 0.6236 0.6455 125,059 -0.11(-14.50%)
Sep 18, 2023 0.7200 0.8153 0.7100 0.7550 209,293 -0.07(-8.73%)
Sep 15, 2023 0.5900 0.8272 0.5450 0.8272 696,622 +0.26(+45.12%)
Sep 14, 2023 0.5583 0.5800 0.5380 0.5700 29,199 +0.04(+6.98%)
Sep 13, 2023 0.5200 0.5695 0.5200 0.5328 39,670 -0.01(-1.52%)
Sep 12, 2023 0.5880 0.5880 0.5106 0.5410 89,470 -0.03(-4.59%)
Sep 11, 2023 0.5700 0.5956 0.5255 0.5670 147,207 +0.02(+2.85%)
Sep 08, 2023 0.6000 0.6161 0.5513 0.5513 124,863 -0.06(-9.43%)
Sep 07, 2023 0.6300 0.6578 0.5620 0.6087 197,421 -0.02(-3.72%)
Sep 06, 2023 0.6846 0.6900 0.6200 0.6322 101,976 -0.03(-4.21%)
Sep 05, 2023 0.6400 0.7140 0.6321 0.6600 344,047 -0.01(-1.58%)
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.