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

Cyclo Therapeutics Inc (NQ: CYTH )

1.280 -0.020 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2023 1.540 1.600 1.479 1.590 82,845 +0.05(+3.25%)
Dec 28, 2023 1.540 1.570 1.320 1.540 338,008 -0.10(-6.10%)
Dec 27, 2023 1.660 1.770 1.640 1.640 574,642 -0.14(-7.87%)
Dec 26, 2023 1.950 1.950 1.683 1.780 40,781 -0.10(-5.32%)
Dec 22, 2023 1.810 1.930 1.760 1.880 89,332 +0.07(+3.87%)
Dec 21, 2023 1.710 1.820 1.640 1.810 120,659 +0.13(+7.74%)
Dec 20, 2023 1.650 1.890 1.506 1.680 502,256 +0.02(+1.51%)
Dec 19, 2023 1.350 1.676 1.320 1.655 186,890 +0.28(+19.93%)
Dec 18, 2023 1.480 1.488 1.300 1.380 246,095 +0.01(+0.73%)
Dec 15, 2023 1.150 1.500 1.120 1.370 139,786 +0.20(+17.09%)
Dec 14, 2023 1.160 1.220 1.160 1.170 48,938 -0.02(-1.68%)
Dec 13, 2023 1.160 1.230 1.160 1.190 37,123 +0.01(+0.85%)
Dec 12, 2023 1.230 1.320 1.140 1.180 75,776 -0.08(-6.72%)
Dec 11, 2023 1.260 1.320 1.110 1.265 38,554 -0.04(-2.69%)
Dec 08, 2023 1.350 1.350 1.250 1.300 20,578 -0.02(-1.52%)
Dec 07, 2023 1.310 1.489 1.290 1.320 38,195 +0.01(+0.76%)
Dec 06, 2023 1.350 1.510 1.300 1.310 61,706 -0.06(-4.38%)
Dec 05, 2023 1.490 1.490 1.370 1.370 25,039 -0.05(-3.52%)
Dec 04, 2023 1.510 1.550 1.400 1.420 38,181 -0.05(-3.40%)
Dec 01, 2023 1.540 1.540 1.392 1.470 23,451 +0.03(+2.08%)
Nov 30, 2023 1.390 1.440 1.350 1.440 34,311 +0.07(+5.11%)
Nov 29, 2023 1.398 1.398 1.345 1.370 16,129 +0.03(+2.24%)
Nov 28, 2023 1.300 1.360 1.290 1.340 10,497 -0.01(-0.74%)
Nov 27, 2023 1.260 1.550 1.260 1.350 45,162 +0.06(+4.65%)
Nov 24, 2023 1.160 1.350 1.142 1.290 26,318 +0.10(+8.40%)
Nov 22, 2023 1.210 1.300 1.131 1.190 102,467 -0.05(-4.03%)
Nov 21, 2023 1.350 1.350 1.230 1.240 48,336 -0.12(-8.82%)
Nov 20, 2023 1.410 1.410 1.310 1.360 47,282 -0.04(-2.86%)
Nov 17, 2023 1.420 1.430 1.350 1.400 29,511 +0.04(+2.94%)
Nov 16, 2023 1.370 1.450 1.360 1.360 29,073 -0.09(-6.21%)
Nov 15, 2023 1.310 1.490 1.310 1.450 35,083 -0.02(-1.36%)
Nov 14, 2023 1.440 1.525 1.430 1.470 24,909 +0.01(+0.68%)
Nov 13, 2023 1.300 1.540 1.300 1.460 79,877 +0.13(+9.77%)
Nov 10, 2023 1.360 1.512 1.330 1.330 69,758 -0.11(-7.64%)
Nov 09, 2023 1.740 1.755 1.354 1.440 151,578 -0.25(-14.79%)
Nov 08, 2023 1.400 1.860 1.320 1.690 528,619 +0.38(+29.01%)
Nov 07, 2023 1.220 1.420 1.100 1.310 183,087 +0.26(+24.76%)
Nov 06, 2023 0.9900 1.150 0.9792 1.050 179,877 +0.04(+3.96%)
Nov 03, 2023 0.9400 1.040 0.9400 1.010 31,491 +0.05(+5.22%)
Nov 02, 2023 1.010 1.020 0.9200 0.9599 59,866 -0.00(-0.47%)
Nov 01, 2023 0.9700 0.9999 0.9300 0.9644 31,438 -0.01(-1.08%)
Oct 31, 2023 1.010 1.010 0.9319 0.9749 15,223 -0.05(-4.42%)
Oct 30, 2023 0.9100 1.150 0.8924 1.020 34,925 +0.08(+8.63%)
Oct 27, 2023 0.9800 1.020 0.9140 0.9390 39,715 -0.07(-7.03%)
Oct 26, 2023 1.010 1.015 0.9800 1.010 12,587 +0.03(+3.06%)
Oct 25, 2023 1.010 1.030 0.9800 0.9800 9,116 -0.02(-1.51%)
Oct 24, 2023 0.9800 1.040 0.9800 0.9950 17,903 -0.02(-1.49%)
Oct 23, 2023 1.000 1.020 0.9500 1.010 43,367 +0.07(+7.33%)
Oct 20, 2023 1.010 1.019 0.9400 0.9410 28,649 +0.01(+1.18%)
Oct 19, 2023 1.060 1.080 0.9000 0.9300 103,934 -0.14(-13.08%)
Oct 18, 2023 1.100 1.140 1.008 1.070 27,902 -0.04(-3.60%)
Oct 17, 2023 1.040 1.150 1.040 1.110 44,233 +0.06(+5.71%)
Oct 16, 2023 1.080 1.100 1.050 1.050 30,524 -0.01(-0.94%)
Oct 13, 2023 1.110 1.110 1.030 1.060 26,272 -0.01(-0.93%)
Oct 12, 2023 1.050 1.100 1.000 1.070 30,200 +0.02(+1.90%)
Oct 11, 2023 1.090 1.125 1.000 1.050 58,293 -0.04(-4.11%)
Oct 10, 2023 1.070 1.137 1.070 1.095 16,264 +0.00(+0.45%)
Oct 09, 2023 1.170 1.200 1.081 1.090 30,581 -0.10(-8.39%)
Oct 06, 2023 1.100 1.198 1.100 1.190 25,692 +0.04(+3.48%)
Oct 05, 2023 1.160 1.180 1.080 1.150 27,620 -0.05(-4.17%)
Oct 04, 2023 1.230 1.230 1.160 1.200 51,306 -0.02(-1.58%)
Oct 03, 2023 1.330 1.330 1.210 1.219 45,112 -0.11(-8.32%)
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.