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

Relief Therapeutics Hldg Ag (OP: RLFTF )

1.490 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 28, 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 (%)
Dec 31, 2020 0.3100 0.3100 0.3100 35,142,792 +0.00(+0.00%)
Dec 30, 2020 0.2799 0.3399 0.2510 0.3100 35,142,792 -0.09(-22.50%)
Dec 29, 2020 0.3845 0.4179 0.3845 0.4000 5,054,065 -0.01(-3.15%)
Dec 28, 2020 0.4400 0.4400 0.4100 0.4130 5,996,907 -0.02(-3.71%)
Dec 24, 2020 0.4400 0.4400 0.4160 0.4289 2,413,900 -0.00(-0.86%)
Dec 23, 2020 0.4400 0.4400 0.4120 0.4326 4,686,670 +0.00(+0.02%)
Dec 22, 2020 0.4400 0.4400 0.4051 0.4325 9,400,555 -0.01(-1.48%)
Dec 21, 2020 0.4260 0.4450 0.4200 0.4390 6,393,526 +0.01(+2.12%)
Dec 18, 2020 0.4300 0.4458 0.4152 0.4299 5,330,700 +0.00(+0.02%)
Dec 17, 2020 0.4210 0.4300 0.4060 0.4298 5,359,395 -0.00(-0.51%)
Dec 16, 2020 0.4250 0.4780 0.4214 0.4320 4,701,050 -0.03(-6.09%)
Dec 15, 2020 0.4688 0.4688 0.4370 0.4600 5,133,815 +0.01(+1.55%)
Dec 14, 2020 0.5170 0.5170 0.4300 0.4530 12,103,871 +0.05(+12.27%)
Dec 11, 2020 0.4100 0.4380 0.4000 0.4035 4,894,900 -0.01(-1.59%)
Dec 10, 2020 0.4200 0.4390 0.4100 0.4100 4,256,761 +0.00(+0.99%)
Dec 09, 2020 0.4750 0.4750 0.3800 0.4060 10,869,698 -0.04(-8.04%)
Dec 08, 2020 0.4810 0.4810 0.4400 0.4415 5,913,563 -0.03(-6.66%)
Dec 07, 2020 0.4830 0.4995 0.4600 0.4730 8,500,091 +0.01(+3.16%)
Dec 04, 2020 0.4509 0.4732 0.4500 0.4585 4,613,900 +0.01(+2.23%)
Dec 03, 2020 0.4500 0.4672 0.4400 0.4485 3,168,114 +0.00(+0.11%)
Dec 02, 2020 0.4350 0.4500 0.4315 0.4480 5,164,717 +0.02(+4.19%)
Dec 01, 2020 0.4530 0.4530 0.4200 0.4300 8,191,259 +0.00(+0.00%)
Nov 30, 2020 0.4500 0.4650 0.4300 0.4300 9,774,016 -0.01(-3.04%)
Nov 27, 2020 0.4250 0.4500 0.4200 0.4435 3,601,400 +0.02(+4.11%)
Nov 25, 2020 0.4050 0.4410 0.4050 0.4260 4,682,200 +0.02(+4.93%)
Nov 24, 2020 0.4476 0.4476 0.4000 0.4060 8,209,878 +0.01(+3.70%)
Nov 23, 2020 0.3608 0.4140 0.3607 0.3915 10,025,714 -0.06(-13.29%)
Nov 20, 2020 0.4352 0.4515 0.4180 0.4515 4,205,700 +0.01(+2.61%)
Nov 19, 2020 0.4200 0.4500 0.4022 0.4400 7,304,436 +0.02(+5.41%)
Nov 18, 2020 0.4665 0.4780 0.3800 0.4174 10,380,845 -0.05(-11.00%)
Nov 17, 2020 0.4750 0.5260 0.4550 0.4690 10,315,916 +0.05(+11.93%)
Nov 16, 2020 0.3751 0.4190 0.3650 0.4190 23,950,048 +0.06(+18.03%)
Nov 13, 2020 0.3430 0.3670 0.3385 0.3550 7,612,400 +0.01(+3.80%)
Nov 12, 2020 0.3680 0.3810 0.3001 0.3420 6,973,385 -0.01(-3.80%)
Nov 11, 2020 0.3209 0.3599 0.3100 0.3555 6,661,421 +0.06(+18.90%)
Nov 10, 2020 0.2911 0.3000 0.2700 0.2990 9,330,232 -0.01(-4.01%)
Nov 09, 2020 0.2850 0.3201 0.2701 0.3115 19,623,714 -0.07(-19.09%)
Nov 06, 2020 0.4500 0.4500 0.3680 0.3850 9,112,600 -0.03(-7.45%)
Nov 05, 2020 0.3870 0.4390 0.3390 0.4160 28,859,048 +0.16(+65.08%)
Nov 04, 2020 0.3065 0.3258 0.2210 0.2520 51,420,060 -0.12(-32.44%)
Nov 03, 2020 0.3940 0.4289 0.3650 0.3730 32,035,952 -0.12(-24.49%)
Nov 02, 2020 0.5200 0.5420 0.4910 0.4940 22,902,908 -0.04(-6.79%)
Oct 30, 2020 0.5445 0.5445 0.5250 0.5300 4,809,800 +0.00(+0.49%)
Oct 29, 2020 0.5250 0.5449 0.5160 0.5274 5,235,121 -0.01(-1.44%)
Oct 28, 2020 0.5441 0.5500 0.5200 0.5351 5,720,213 -0.02(-4.28%)
Oct 27, 2020 0.5560 0.5631 0.5465 0.5590 5,652,140 -0.02(-3.45%)
Oct 26, 2020 0.5660 0.5849 0.5560 0.5790 11,742,357 +0.04(+7.22%)
Oct 23, 2020 0.5236 0.5530 0.5150 0.5400 7,033,300 -0.02(-2.98%)
Oct 22, 2020 0.5350 0.5597 0.5350 0.5566 4,067,000 +0.00(+0.02%)
Oct 21, 2020 0.5396 0.5580 0.5396 0.5565 4,865,324 -0.00(-0.80%)
Oct 20, 2020 0.5626 0.5670 0.5500 0.5610 4,404,973 -0.01(-1.63%)
Oct 19, 2020 0.5708 0.5738 0.5500 0.5703 4,960,281 -0.01(-1.67%)
Oct 16, 2020 0.5664 0.5919 0.5664 0.5800 4,368,500 +0.01(+1.75%)
Oct 15, 2020 0.5520 0.5795 0.5446 0.5700 5,026,496 +0.01(+1.80%)
Oct 14, 2020 0.5560 0.5635 0.5470 0.5599 4,585,518 -0.01(-2.03%)
Oct 13, 2020 0.5990 0.6039 0.5675 0.5715 10,094,487 +0.03(+5.83%)
Oct 12, 2020 0.5651 0.5651 0.5351 0.5400 5,053,024 -0.03(-5.06%)
Oct 09, 2020 0.5600 0.5762 0.5503 0.5688 3,083,200 +0.01(+1.59%)
Oct 08, 2020 0.5580 0.5670 0.5500 0.5599 4,071,641 +0.00(+0.34%)
Oct 07, 2020 0.5776 0.5776 0.5419 0.5580 4,567,677 -0.01(-1.24%)
Oct 06, 2020 0.5650 0.5800 0.5593 0.5650 4,784,449 -0.03(-4.48%)
Oct 05, 2020 0.5950 0.6010 0.5780 0.5915 6,748,917 +0.00(+0.25%)
Oct 02, 2020 0.5850 0.5970 0.5680 0.5900 6,639,900 +0.02(+2.61%)
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.