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

Nickel 28 Cap Corp (OP: CONXF )

0.5390 -0.0020 (-0.37%)
Streaming Delayed Price Updated: 12:34 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 (%)
Feb 27, 2020 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Feb 26, 2020 0.1790 0.1790 0.1780 0.1780 3,520 -0.00(-0.78%)
Feb 25, 2020 0.1794 0.1794 0.1794 0.1794 1,100 +0.01(+4.79%)
Feb 24, 2020 0.1692 0.1731 0.1692 0.1712 8,007 -0.01(-6.80%)
Feb 21, 2020 0.1850 0.1854 0.1837 0.1837 9,800 -0.01(-6.04%)
Feb 20, 2020 0.1905 0.1955 0.1840 0.1955 9,020 +0.00(+1.30%)
Feb 19, 2020 0.2070 0.2100 0.1929 0.1930 51,075 -0.01(-3.50%)
Feb 18, 2020 0.2069 0.2100 0.1959 0.2000 4,900 -0.00(-1.91%)
Feb 14, 2020 0.2063 0.2063 0.2000 0.2039 2,000 -0.01(-3.50%)
Feb 13, 2020 0.2202 0.2202 0.2069 0.2113 14,500 +0.00(+1.00%)
Feb 12, 2020 0.2200 0.2200 0.2092 0.2092 500 -0.00(-0.38%)
Feb 11, 2020 0.2261 0.2261 0.2100 0.2100 6,350 -0.00(-0.94%)
Feb 10, 2020 0.2490 0.2490 0.2120 0.2120 2,120 -0.03(-14.10%)
Feb 07, 2020 0.2483 0.2483 0.2468 0.2468 7,400 -0.02(-8.59%)
Feb 06, 2020 0.2630 0.2700 0.2630 0.2700 700 +0.01(+3.85%)
Feb 04, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 03, 2020 0.2500 0.2700 0.2500 0.2700 4,110 +0.02(+8.00%)
Jan 31, 2020 0.2455 0.2500 0.2455 0.2500 3,600 +0.00(+0.68%)
Jan 30, 2020 0.2590 0.2590 0.2483 0.2483 5,750 -0.01(-4.50%)
Jan 29, 2020 0.2600 0.2600 0.2600 0.2600 4,000 -0.00(-1.14%)
Jan 28, 2020 0.2615 0.2630 0.2615 0.2630 3,000 +0.01(+2.29%)
Jan 27, 2020 0.2900 0.2900 0.2543 0.2571 27,540 -0.03(-11.34%)
Jan 24, 2020 0.2777 0.2900 0.2702 0.2900 1,700 +0.02(+6.58%)
Jan 23, 2020 0.2856 0.2856 0.2700 0.2721 10,300 -0.02(-5.98%)
Jan 22, 2020 0.3022 0.3049 0.2894 0.2894 2,550 -0.00(-0.48%)
Jan 17, 2020 0.2908 0.2908 0.2908 0 -0.01(-4.66%)
Jan 16, 2020 0.3100 0.3100 0.2914 0.3050 16,075 -0.01(-1.61%)
Jan 15, 2020 0.3012 0.3100 0.2991 0.3100 6,550 +0.00(+0.00%)
Jan 14, 2020 0.3056 0.3140 0.3027 0.3100 4,250 +0.01(+1.77%)
Jan 13, 2020 0.3021 0.3200 0.3000 0.3046 61,550 -0.02(-4.81%)
Jan 10, 2020 0.3300 0.3300 0.3100 0.3200 11,900 -0.01(-3.03%)
Jan 09, 2020 0.3250 0.3300 0.3173 0.3300 7,850 +0.00(+0.00%)
Jan 08, 2020 0.3300 0.3300 0.3174 0.3300 20,400 +0.01(+1.54%)
Jan 07, 2020 0.3393 0.3400 0.3230 0.3250 7,150 +0.00(+0.00%)
Jan 06, 2020 0.3265 0.3265 0.3250 0.3250 2,850 -0.01(-1.84%)
Jan 03, 2020 0.3312 0.3312 0.3311 0.3311 4,800 -0.02(-4.64%)
Jan 02, 2020 0.3464 0.3472 0.3464 0.3472 4,301 +0.01(+2.42%)
Dec 31, 2019 0.3297 0.3500 0.3297 0.3390 7,500 +0.01(+4.31%)
Dec 30, 2019 0.3329 0.3380 0.3237 0.3250 5,240 -0.00(-0.12%)
Dec 27, 2019 0.3274 0.3362 0.3236 0.3254 2,000 +0.01(+2.59%)
Dec 26, 2019 0.3172 0.3172 0.3172 0.3172 200 +0.00(+0.00%)
Dec 24, 2019 0.3304 0.3383 0.3101 0.3172 19,600 -0.01(-2.40%)
Dec 23, 2019 0.3300 0.3300 0.3110 0.3250 30,604 -0.01(-1.52%)
Dec 20, 2019 0.3287 0.3300 0.3000 0.3300 4,900 +0.00(+0.12%)
Dec 19, 2019 0.3203 0.3296 0.3200 0.3296 9,632 +0.01(+2.26%)
Dec 18, 2019 0.3257 0.3259 0.3200 0.3223 10,200 +0.00(+0.22%)
Dec 17, 2019 0.3216 0.3216 0.3216 0.3216 448 -0.01(-3.25%)
Dec 16, 2019 0.3245 0.3324 0.3200 0.3324 1,745 +0.00(+0.73%)
Dec 13, 2019 0.3169 0.3350 0.3169 0.3300 2,600 +0.01(+2.68%)
Dec 12, 2019 0.3150 0.3214 0.3135 0.3214 1,020 +0.01(+3.68%)
Dec 11, 2019 0.3200 0.3204 0.3100 0.3100 4,235 -0.01(-3.88%)
Dec 10, 2019 0.3123 0.3225 0.3123 0.3225 18,010 +0.01(+3.27%)
Dec 09, 2019 0.3113 0.3300 0.3113 0.3123 8,250 +0.00(+0.74%)
Dec 06, 2019 0.3119 0.3119 0.3100 0.3100 2,000 +0.00(+0.26%)
Dec 05, 2019 0.3167 0.3200 0.3077 0.3092 5,202 -0.01(-2.46%)
Dec 04, 2019 0.3307 0.3429 0.3170 0.3170 6,160 -0.01(-3.94%)
Dec 03, 2019 0.3300 0.3365 0.3300 0.3300 3,900 +0.01(+2.68%)
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.