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

Neuroone Medical Technologies Corp (OP: NMTC )

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 (%)
Dec 31, 2018 4.900 5.560 4.750 5.560 1,400 +0.06(+1.09%)
Dec 28, 2018 4.800 5.500 4.800 5.500 20,200 +0.70(+14.57%)
Dec 27, 2018 5.850 5.850 4.801 4.801 1,100 -0.77(-13.82%)
Dec 26, 2018 4.760 5.570 4.750 5.570 1,700 +0.05(+0.91%)
Dec 24, 2018 5.520 5.520 5.520 30 +0.00(+0.00%)
Dec 21, 2018 5.000 5.520 5.000 5.520 2,100 +0.77(+16.21%)
Dec 20, 2018 4.700 4.990 4.668 4.750 2,000 -1.05(-18.10%)
Dec 18, 2018 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 17, 2018 5.800 5.800 4.630 5.800 2,437 +0.00(+0.00%)
Dec 14, 2018 5.800 5.800 4.600 5.800 2,200 +0.00(+0.00%)
Dec 13, 2018 5.450 5.800 5.450 5.800 1,199 +0.55(+10.48%)
Dec 12, 2018 5.100 5.250 5.100 5.250 2,800 +0.01(+0.19%)
Dec 11, 2018 5.240 5.240 5.240 5.240 100 +0.54(+11.49%)
Dec 10, 2018 5.000 5.000 4.690 4.700 1,764 -1.19(-20.20%)
Dec 07, 2018 5.890 5.890 5.830 5.890 2,000 +0.34(+6.13%)
Dec 06, 2018 4.770 5.550 4.600 5.550 4,227 +0.05(+0.91%)
Dec 04, 2018 5.550 5.550 4.750 5.500 1,200 +0.00(+0.00%)
Dec 03, 2018 5.500 5.500 4.750 5.500 681 +0.00(+0.00%)
Nov 30, 2018 5.500 5.500 5.500 5.500 600 +0.00(+0.00%)
Nov 29, 2018 5.500 5.500 5.500 5.500 1,256 -0.10(-1.79%)
Nov 28, 2018 5.530 5.600 4.710 5.600 994 +0.40(+7.69%)
Nov 27, 2018 5.100 5.200 4.900 5.200 3,200 +0.10(+1.96%)
Nov 26, 2018 5.150 5.150 5.090 5.100 632 +0.03(+0.59%)
Nov 23, 2018 5.070 5.070 5.070 43 +0.00(+0.00%)
Nov 21, 2018 5.070 5.070 5.070 0 -0.37(-6.80%)
Nov 20, 2018 4.800 5.440 4.800 5.440 200 -0.04(-0.73%)
Nov 19, 2018 5.480 5.480 5.480 5.480 144 +0.39(+7.66%)
Nov 16, 2018 5.050 5.090 5.050 5.090 200 -0.15(-2.86%)
Nov 15, 2018 5.240 5.240 5.240 94 +0.00(+0.00%)
Nov 14, 2018 5.240 5.240 5.240 50 +0.00(+0.00%)
Nov 13, 2018 5.240 5.240 5.240 5.240 250 -0.04(-0.76%)
Nov 12, 2018 5.280 5.280 5.280 66 +0.00(+0.00%)
Nov 09, 2018 5.110 5.310 4.800 5.280 1,900 -0.04(-0.75%)
Nov 08, 2018 5.320 5.320 5.320 10 +0.00(+0.00%)
Nov 07, 2018 5.470 5.890 4.760 5.320 3,562 -0.10(-1.85%)
Nov 05, 2018 5.420 5.420 5.420 0 -0.07(-1.28%)
Nov 02, 2018 4.980 5.490 4.780 5.490 600 +0.16(+3.00%)
Nov 01, 2018 5.340 5.340 4.770 5.330 7,581 -0.02(-0.32%)
Oct 31, 2018 5.000 5.347 5.000 5.347 738 -0.01(-0.24%)
Oct 30, 2018 5.010 5.360 5.010 5.360 1,245 +0.35(+6.99%)
Oct 29, 2018 5.010 5.250 5.000 5.010 1,595 -0.39(-7.22%)
Oct 26, 2018 5.150 5.400 5.150 5.400 900 +0.00(+0.00%)
Oct 25, 2018 5.400 5.400 5.010 5.400 385 +0.05(+0.93%)
Oct 24, 2018 5.190 5.390 5.010 5.350 2,280 -0.40(-6.96%)
Oct 23, 2018 5.180 5.750 5.180 5.750 5,429 +0.40(+7.48%)
Oct 22, 2018 5.300 5.350 5.300 5.350 200 +0.10(+1.90%)
Oct 19, 2018 5.450 5.500 5.250 5.250 4,100 -0.20(-3.67%)
Oct 18, 2018 5.450 5.450 5.450 5.450 270 +0.00(+0.00%)
Oct 17, 2018 5.450 5.450 5.180 5.450 711 -0.05(-0.91%)
Oct 16, 2018 5.500 5.500 5.160 5.500 1,850 +0.10(+1.85%)
Oct 15, 2018 5.700 5.700 5.400 5.400 810 -0.10(-1.82%)
Oct 12, 2018 5.400 5.850 5.150 5.500 3,300 +0.00(+0.00%)
Oct 11, 2018 5.610 5.650 5.400 5.500 2,583 -0.30(-5.17%)
Oct 10, 2018 5.850 7.750 5.800 5.800 13,517 -0.04(-0.68%)
Oct 09, 2018 5.500 5.900 5.500 5.840 2,312 -0.16(-2.67%)
Oct 08, 2018 6.000 6.000 6.000 6.000 180 +0.06(+1.01%)
Oct 05, 2018 5.500 6.000 5.400 5.940 6,800 -0.44(-6.90%)
Oct 04, 2018 6.480 6.480 5.250 6.380 5,764 -0.10(-1.54%)
Oct 03, 2018 7.100 7.100 6.150 6.480 8,282 -0.52(-7.43%)
Oct 02, 2018 5.850 7.750 5.780 7.000 27,019 +1.50(+27.27%)
Oct 01, 2018 5.325 7.790 5.050 5.500 45,278 +1.00(+22.22%)
Sep 28, 2018 4.320 5.100 4.320 4.500 5,300 -0.50(-10.00%)
Sep 27, 2018 5.000 5.000 5.000 5.000 330 +0.05(+1.01%)
Sep 26, 2018 5.050 5.050 4.140 4.950 5,470 +0.00(+0.00%)
Sep 25, 2018 5.010 5.150 4.950 4.950 988 -0.05(-1.00%)
Sep 24, 2018 5.010 5.010 4.950 5.000 4,239 +0.05(+1.01%)
Sep 21, 2018 5.150 5.150 4.010 4.950 4,600 -0.10(-1.98%)
Sep 20, 2018 5.100 5.100 5.000 5.050 1,330 -0.05(-0.98%)
Sep 19, 2018 5.000 5.450 4.330 5.100 8,858 +0.10(+2.00%)
Sep 18, 2018 5.140 5.140 5.000 5.000 1,507 -0.15(-2.91%)
Sep 17, 2018 5.200 5.240 4.800 5.150 2,077 +0.05(+0.98%)
Sep 14, 2018 4.990 5.100 4.700 5.100 500 +0.60(+13.33%)
Sep 13, 2018 4.530 4.530 4.500 4.500 1,280 -0.02(-0.44%)
Sep 12, 2018 5.200 5.200 4.430 4.520 4,698 -0.28(-5.83%)
Sep 11, 2018 5.900 5.900 4.563 4.800 3,570 -0.40(-7.69%)
Sep 10, 2018 4.510 5.200 4.510 5.200 610 +0.20(+4.00%)
Sep 07, 2018 5.000 5.250 5.000 5.000 2,300 +0.00(+0.00%)
Sep 06, 2018 5.000 5.300 5.000 5.000 2,342 +0.00(+0.00%)
Sep 05, 2018 5.310 5.310 5.000 5.000 3,641 -0.34(-6.41%)
Sep 04, 2018 5.320 5.785 5.320 5.343 1,515 -0.46(-7.89%)
Aug 31, 2018 5.800 5.800 5.800 0 -0.19(-3.17%)
Aug 30, 2018 5.700 6.000 5.350 5.990 10,350 -0.25(-4.01%)
Aug 29, 2018 6.140 7.150 5.250 6.240 14,768 -0.92(-12.89%)
Aug 28, 2018 7.290 7.290 6.240 7.163 3,871 -0.14(-1.87%)
Aug 27, 2018 7.375 8.120 5.600 7.300 54,660 -0.30(-3.95%)
Aug 24, 2018 7.000 9.300 6.800 7.600 16,400 +0.60(+8.61%)
Aug 23, 2018 6.560 7.000 6.560 6.997 8,737 +0.45(+6.83%)
Aug 22, 2018 5.480 7.000 5.480 6.550 39,074 +1.55(+31.00%)
Aug 21, 2018 4.000 10.00 4.000 5.000 44,917 +1.05(+26.58%)
Aug 20, 2018 3.630 3.950 3.630 3.950 1,617 +0.32(+8.82%)
Aug 17, 2018 3.600 4.000 3.600 3.630 500 +0.03(+0.83%)
Aug 16, 2018 3.400 3.600 3.400 3.600 350 -0.40(-10.00%)
Aug 15, 2018 3.410 4.000 3.410 4.000 1,427 -0.10(-2.44%)
Aug 14, 2018 3.340 4.450 3.300 4.100 12,047 +0.10(+2.50%)
Aug 13, 2018 4.000 4.000 4.000 87 +0.00(+0.00%)
Aug 10, 2018 4.000 4.000 4.000 42 +0.00(+0.00%)
Aug 09, 2018 4.000 4.000 3.200 4.000 795 +0.10(+2.56%)
Aug 08, 2018 4.000 4.000 3.800 3.900 3,839 -0.10(-2.50%)
Aug 07, 2018 3.900 4.000 3.700 4.000 6,558 +0.25(+6.67%)
Aug 06, 2018 3.750 3.750 3.750 3.750 1,798 -0.12(-3.23%)
Aug 03, 2018 3.875 3.875 3.750 3.875 700 +0.08(+1.97%)
Aug 02, 2018 3.750 3.800 3.750 3.800 1,323 -0.15(-3.80%)
Aug 01, 2018 3.330 4.000 3.050 3.950 12,788 -0.10(-2.47%)
Jul 31, 2018 4.050 4.300 4.050 4.050 1,803 +0.05(+1.25%)
Jul 30, 2018 4.003 4.040 3.990 4.000 2,739 +0.24(+6.38%)
Jul 27, 2018 4.050 4.080 3.760 3.760 3,200 -0.24(-6.00%)
Jul 26, 2018 4.000 4.250 4.000 4.000 22,262 +0.00(+0.00%)
Jul 25, 2018 3.950 4.000 3.890 4.000 22,117 +0.16(+4.17%)
Jul 23, 2018 3.840 3.840 3.840 0 +0.42(+12.28%)
Jul 19, 2018 3.420 3.420 3.420 0 +0.16(+4.91%)
Jul 18, 2018 3.650 3.650 3.260 3.260 1,290 -0.39(-10.68%)
Jul 17, 2018 3.400 3.650 3.400 3.650 3,608 +0.35(+10.61%)
Jul 16, 2018 3.720 3.800 3.000 3.300 4,010 -0.65(-16.46%)
Jul 13, 2018 3.950 3.950 3.950 3.950 135 +0.00(+0.00%)
Jul 12, 2018 3.940 3.950 3.940 3.950 200 +0.01(+0.25%)
Jul 11, 2018 3.940 3.940 3.940 3.940 1,990 +0.00(+0.00%)
Jul 10, 2018 3.750 3.940 3.710 3.940 900 +0.24(+6.49%)
Jul 09, 2018 3.950 3.950 3.700 3.700 5,325 -0.25(-6.33%)
Jul 06, 2018 3.720 3.950 3.700 3.950 2,150 +0.24(+6.47%)
Jul 05, 2018 4.000 4.000 3.710 3.710 2,697 -0.14(-3.64%)
Jul 03, 2018 3.850 3.850 3.850 0 -0.04(-1.03%)
Jul 02, 2018 3.850 4.100 3.650 3.890 22,092 +0.04(+1.04%)
Jun 29, 2018 3.850 3.850 3.800 3.850 2,085 +0.00(+0.00%)
Jun 28, 2018 4.150 4.150 3.825 3.850 1,045 +0.09(+2.39%)
Jun 27, 2018 4.200 4.200 3.760 3.760 5,392 -0.24(-6.00%)
Jun 26, 2018 4.000 4.100 4.000 4.000 2,200 +0.15(+3.90%)
Jun 25, 2018 4.130 4.220 3.650 3.850 8,215 -0.28(-6.78%)
Jun 22, 2018 4.250 4.250 3.970 4.130 5,123 +0.00(+0.00%)
Jun 21, 2018 4.150 4.150 3.660 4.130 8,590 +0.01(+0.24%)
Jun 20, 2018 4.050 4.120 4.050 4.120 629 +0.12(+3.00%)
Jun 19, 2018 4.100 4.100 4.000 4.000 1,400 -0.08(-1.96%)
Jun 18, 2018 4.150 4.150 4.050 4.080 1,322 +0.06(+1.49%)
Jun 15, 2018 3.840 3.750 4.020 6,266 +0.18(+4.69%)
Jun 14, 2018 3.900 3.900 3.660 3.840 480 -0.11(-2.78%)
Jun 13, 2018 3.950 4.150 3.950 3.950 9,100 +0.00(+0.00%)
Jun 12, 2018 4.000 4.000 3.950 3.950 242 -0.05(-1.25%)
Jun 11, 2018 3.650 4.100 3.650 4.000 8,790 -0.05(-1.23%)
Jun 08, 2018 4.050 4.050 4.050 4.050 180 -0.15(-3.57%)
Jun 07, 2018 4.200 4.200 4.200 4.200 250 -0.07(-1.64%)
Jun 06, 2018 4.000 4.270 3.950 4.270 9,418 +0.20(+4.91%)
Jun 05, 2018 4.000 4.070 4.000 4.070 2,976 -0.03(-0.73%)
Jun 04, 2018 4.300 4.300 3.560 4.100 8,302 -0.05(-1.20%)
Jun 01, 2018 4.050 4.150 4.000 4.150 3,400 +0.11(+2.72%)
May 31, 2018 4.350 4.350 3.600 4.040 3,620 -0.03(-0.74%)
May 30, 2018 4.050 4.070 4.050 4.070 2,700 +0.02(+0.49%)
May 29, 2018 4.080 4.080 4.050 4.050 1,208 +0.00(+0.00%)
May 25, 2018 4.050 4.050 4.050 0 +0.05(+1.25%)
May 23, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
May 22, 2018 4.000 4.000 4.000 4.000 100 +0.10(+2.56%)
May 18, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
May 17, 2018 3.610 3.900 3.610 3.900 710 +0.05(+1.30%)
May 16, 2018 4.050 4.050 3.850 3.850 600 +0.01(+0.26%)
May 15, 2018 3.840 3.840 3.840 3.840 102 +0.00(+0.00%)
May 14, 2018 3.840 3.840 3.840 3.840 1,365 -0.01(-0.26%)
May 10, 2018 3.850 3.850 3.850 0 -0.10(-2.53%)
May 09, 2018 4.120 4.120 3.950 3.950 410 -0.19(-4.59%)
May 08, 2018 4.100 4.200 4.050 4.140 3,530 +0.02(+0.49%)
May 07, 2018 6.000 6.000 4.000 4.120 14,440 +0.05(+1.23%)
May 04, 2018 4.000 4.140 3.700 4.070 4,438 -0.07(-1.69%)
May 03, 2018 3.990 4.140 3.850 4.140 15,610 +0.24(+6.15%)
May 01, 2018 3.900 3.900 3.900 0 +0.07(+1.83%)
Apr 30, 2018 3.830 3.830 3.830 3.830 100 +0.00(+0.00%)
Apr 27, 2018 3.850 3.850 3.830 3.830 400 -0.17(-4.25%)
Apr 26, 2018 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Apr 25, 2018 4.000 4.050 4.000 4.000 3,018 +0.00(+0.00%)
Apr 24, 2018 3.950 4.000 3.950 4.000 1,800 +0.00(+0.00%)
Apr 23, 2018 3.900 4.000 3.900 4.000 4,100 -0.06(-1.48%)
Apr 20, 2018 4.050 4.060 3.950 4.060 2,015 +0.00(+0.00%)
Apr 18, 2018 4.060 4.060 4.060 0 +0.06(+1.50%)
Apr 17, 2018 4.060 4.060 4.000 4.000 7,164 +0.00(+0.00%)
Apr 16, 2018 4.000 4.070 3.850 4.000 11,952 +0.00(+0.00%)
Apr 13, 2018 4.070 4.070 3.800 4.000 2,340 -0.07(-1.72%)
Apr 12, 2018 4.400 4.400 3.800 4.070 6,326 +0.01(+0.25%)
Apr 11, 2018 4.050 4.060 4.050 4.060 1,000 +0.01(+0.25%)
Apr 10, 2018 4.150 4.300 4.050 4.050 4,500 -0.03(-0.74%)
Apr 09, 2018 4.070 4.100 4.070 4.080 4,194 +0.01(+0.25%)
Apr 06, 2018 4.040 4.070 4.020 4.070 1,228 +0.01(+0.25%)
Apr 05, 2018 4.050 4.060 4.020 4.060 3,380 -0.07(-1.69%)
Apr 04, 2018 4.150 4.150 4.000 4.130 10,811 +0.39(+10.43%)
Apr 03, 2018 3.740 3.740 3.740 3.740 200 -0.07(-1.84%)
Mar 23, 2018 3.810 3.810 3.810 0 +0.00(+0.00%)
Mar 22, 2018 3.810 3.810 3.810 3.810 100 -0.36(-8.63%)
Mar 21, 2018 4.170 4.170 4.000 4.170 933 -0.03(-0.71%)
Mar 20, 2018 4.200 4.220 4.200 4.200 500 +0.00(+0.00%)
Mar 19, 2018 4.100 4.200 4.090 4.200 1,450 +0.10(+2.44%)
Mar 16, 2018 4.100 4.150 4.000 4.100 3,375 +0.08(+1.99%)
Mar 15, 2018 4.070 4.100 4.020 4.020 8,242 +0.00(+0.00%)
Mar 14, 2018 4.020 4.020 4.020 4.020 250 +0.02(+0.50%)
Mar 12, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 08, 2018 4.000 4.000 4.000 0 +0.50(+14.29%)
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.