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

(TSV: GCR )

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 (%)
Feb 28, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 27, 2020 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Feb 14, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 13, 2020 0.0700 0.0750 0.0700 0.0750 10,001 +0.00(+0.00%)
Feb 07, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Feb 06, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Feb 05, 2020 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0600 0.0600 0.0600 22,500 +0.00(+9.09%)
Jan 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 21, 2020 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Jan 20, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.03(+87.50%)
Jan 17, 2020 0.0600 0.0600 0.0400 0.0400 28,000 -0.02(-33.33%)
Jan 16, 2020 0.0650 0.0650 0.0600 0.0600 37,400 -0.01(-7.69%)
Jan 15, 2020 0.0700 0.0700 0.0650 0.0650 9,000 -0.01(-7.14%)
Jan 14, 2020 0.0700 0.0700 0.0700 0.0700 14,200 -0.01(-17.65%)
Jan 10, 2020 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
Jan 09, 2020 0.0600 0.0600 0.0600 0.0600 7,000 -0.03(-29.41%)
Jan 07, 2020 0.0850 0.0850 0.0850 0 +0.07(+466.67%)
Jan 06, 2020 0.0050 0.0150 0.0050 0.0150 50,000 +0.00(+0.00%)
Dec 31, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 30, 2019 0.0150 0.0150 0.0150 0.0150 7,000 +0.00(+50.00%)
Dec 27, 2019 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Dec 24, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 19, 2019 0.0100 0.0100 0.0100 0.0100 174,000 +0.00(+0.00%)
Dec 16, 2019 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Dec 13, 2019 0.0050 0.0050 0.0050 0.0050 9,000 -0.01(-66.67%)
Dec 05, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 29, 2019 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Nov 28, 2019 0.0150 0.0150 0.0100 0.0150 86,000 +0.00(+0.00%)
Nov 27, 2019 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Nov 26, 2019 0.0150 0.0150 0.0150 0.0150 70,000 +0.01(+200.00%)
Nov 22, 2019 0.0050 0.0050 0.0050 0 -0.01(-66.67%)
Nov 13, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 31, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 30, 2019 0.0150 0.0150 0.0150 0.0150 133,000 +0.00(+50.00%)
Oct 28, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 25, 2019 0.0100 0.0100 0.0100 0.0100 300,000 +0.00(+0.00%)
Oct 21, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 18, 2019 0.0100 0.0100 0.0100 0.0100 397,000 +0.00(+0.00%)
Oct 15, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 10, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 07, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 04, 2019 0.0100 0.0100 0.0100 0.0100 427,000 +0.00(+0.00%)
Oct 03, 2019 0.0100 0.0100 0.0100 0.0100 200,000 +0.00(+0.00%)
Oct 01, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 30, 2019 0.0100 0.0150 0.0100 0.0100 703,000 -0.00(-33.33%)
Sep 27, 2019 0.0150 0.0150 0.0150 0.0150 260,000 +0.00(+0.00%)
Sep 17, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Sep 16, 2019 0.0250 0.0250 0.0100 0.0100 272,700 -0.01(-50.00%)
Sep 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 03, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 29, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 28, 2019 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Aug 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 23, 2019 0.0100 0.0150 0.0100 0.0150 946,000 +0.00(+50.00%)
Aug 21, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 06, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 19, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 17, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 12, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 09, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 08, 2019 0.0150 0.0150 0.0150 0.0150 97,000 +0.00(+0.00%)
Jul 03, 2019 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Jun 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 25, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 28, 2019 0.0200 0.0200 0.0200 0.0200 8,396 +0.00(+0.00%)
May 27, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
May 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 06, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 01, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 30, 2019 0.0250 0.0250 0.0250 0.0250 402,000 +0.00(+0.00%)
Apr 29, 2019 0.0300 0.0300 0.0250 0.0250 441,000 -0.00(-16.67%)
Apr 26, 2019 0.0300 0.0300 0.0300 0.0300 213,000 -0.01(-14.29%)
Apr 24, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 23, 2019 0.0300 0.0300 0.0300 0.0300 13,800 -0.01(-14.29%)
Apr 22, 2019 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 17, 2019 0.0250 0.0300 0.0250 0.0300 581,700 +0.00(+20.00%)
Apr 16, 2019 0.0250 0.0250 0.0250 300 +0.00(+0.00%)
Apr 15, 2019 0.0200 0.0250 0.0200 0.0250 103,000 +0.00(+0.00%)
Apr 12, 2019 0.0250 0.0250 0.0250 0.0250 730,000 +0.00(+0.00%)
Apr 11, 2019 0.0250 0.0250 0.0250 0.0250 222,000 +0.00(+0.00%)
Apr 10, 2019 0.0250 0.0250 0.0250 0.0250 125,000 +0.00(+0.00%)
Apr 09, 2019 0.0250 0.0250 0.0250 0.0250 65,000 +0.00(+0.00%)
Apr 08, 2019 0.0350 0.0350 0.0250 0.0250 577,000 -0.00(-16.67%)
Apr 05, 2019 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Mar 22, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 21, 2019 0.0300 0.0300 0.0300 0.0300 75,000 +0.00(+0.00%)
Mar 20, 2019 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Mar 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 15, 2019 0.0350 0.0350 0.0300 0.0300 49,000 +0.00(+0.00%)
Mar 14, 2019 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Mar 08, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 07, 2019 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+16.67%)
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.