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 (%)
Mar 29, 2019 4.080 4.200 4.000 4.140 4,300 -0.01(-0.24%)
Mar 28, 2019 4.150 4.150 3.810 4.150 7,696 -0.04(-0.90%)
Mar 27, 2019 4.100 4.300 3.800 4.188 19,098 -0.55(-11.66%)
Mar 26, 2019 4.600 4.740 3.710 4.740 26,037 -0.25(-5.01%)
Mar 25, 2019 5.000 5.000 4.610 4.990 24,442 -0.01(-0.20%)
Mar 22, 2019 4.750 5.000 4.750 5.000 6,800 +0.00(+0.00%)
Mar 21, 2019 4.710 5.000 4.700 5.000 12,267 +0.26(+5.54%)
Mar 20, 2019 4.860 4.860 4.700 4.737 3,361 -0.11(-2.32%)
Mar 19, 2019 4.950 4.950 4.800 4.850 4,009 -0.05(-1.02%)
Mar 18, 2019 5.000 5.200 4.850 4.900 5,210 -0.10(-2.00%)
Mar 15, 2019 5.000 5.000 4.720 5.000 11,300 +0.15(+3.09%)
Mar 14, 2019 5.400 5.400 4.850 4.850 32,154 -0.15(-3.00%)
Mar 13, 2019 5.320 5.750 5.000 5.000 27,187 -0.29(-5.48%)
Mar 12, 2019 5.320 5.320 5.290 5.290 2,715 -0.11(-2.04%)
Mar 11, 2019 5.400 5.400 5.000 5.400 24,497 -0.10(-1.82%)
Mar 08, 2019 5.400 5.500 5.350 5.500 2,800 +0.00(+0.00%)
Mar 07, 2019 5.850 6.000 5.400 5.500 11,847 -0.35(-5.98%)
Mar 06, 2019 5.850 5.850 5.800 5.850 43,119 +0.00(+0.00%)
Mar 05, 2019 5.850 5.850 5.800 5.850 29,582 +0.04(+0.69%)
Mar 04, 2019 5.600 5.950 5.600 5.810 6,126 +0.01(+0.17%)
Mar 01, 2019 6.000 7.580 5.600 5.800 23,100 -0.20(-3.33%)
Feb 28, 2019 5.750 6.320 5.730 6.000 27,197 +0.39(+6.95%)
Feb 27, 2019 6.600 6.840 5.570 5.610 58,119 -0.99(-15.00%)
Feb 26, 2019 9.450 9.450 6.020 6.600 96,881 -2.39(-26.59%)
Feb 25, 2019 6.250 9.890 5.950 8.990 214,765 +3.07(+51.92%)
Feb 22, 2019 4.700 6.000 4.700 5.918 117,200 +1.52(+34.49%)
Feb 21, 2019 4.600 4.800 4.400 4.400 2,182 -0.58(-11.65%)
Feb 20, 2019 4.580 4.990 4.560 4.980 1,600 +0.01(+0.20%)
Feb 15, 2019 4.970 4.970 4.970 0 +0.09(+1.87%)
Feb 14, 2019 4.710 4.879 3.860 4.879 4,550 -0.16(-3.19%)
Feb 13, 2019 5.080 5.080 4.800 5.040 1,090 -0.01(-0.20%)
Feb 12, 2019 5.050 5.050 5.050 20 +0.00(+0.00%)
Feb 11, 2019 5.000 5.250 5.000 5.050 700 +0.06(+1.20%)
Feb 08, 2019 4.990 4.990 4.990 4.990 100 +0.05(+1.01%)
Feb 07, 2019 5.100 5.200 4.660 4.940 4,565 -0.41(-7.66%)
Feb 06, 2019 5.350 5.350 5.350 5.350 560 -0.05(-0.93%)
Feb 05, 2019 5.400 5.400 5.400 5.400 1,020 +0.05(+0.93%)
Feb 04, 2019 4.760 5.400 4.760 5.350 1,609 +0.25(+4.90%)
Feb 01, 2019 5.100 5.100 5.100 5.100 100 +0.10(+2.00%)
Jan 31, 2019 4.800 5.050 4.800 5.000 1,370 +0.00(+0.00%)
Jan 30, 2019 4.910 5.000 4.820 5.000 773 +0.00(+0.00%)
Jan 29, 2019 5.000 5.010 4.830 5.000 1,889 +0.05(+1.01%)
Jan 28, 2019 4.890 4.950 4.890 4.950 877 +0.00(+0.00%)
Jan 25, 2019 5.080 5.080 4.950 4.950 1,300 -0.05(-1.00%)
Jan 24, 2019 5.000 5.000 5.000 5.000 1,000 -0.10(-1.96%)
Jan 23, 2019 4.880 5.100 4.880 5.100 450 +0.00(+0.00%)
Jan 22, 2019 5.340 5.340 5.100 5.100 600 -0.25(-4.67%)
Jan 18, 2019 5.350 5.350 5.350 50 +0.00(+0.00%)
Jan 17, 2019 5.350 5.350 5.350 5.350 191 -0.05(-0.93%)
Jan 16, 2019 5.400 5.400 5.400 30 +0.00(+0.00%)
Jan 14, 2019 5.400 5.400 5.400 0 +0.15(+2.86%)
Jan 11, 2019 4.950 5.480 4.875 5.250 3,100 +0.36(+7.33%)
Jan 10, 2019 4.870 4.891 4.870 4.891 670 -0.60(-10.90%)
Jan 09, 2019 5.820 5.820 4.830 5.490 2,613 +0.04(+0.73%)
Jan 08, 2019 5.490 5.490 5.000 5.450 2,700 +0.64(+13.31%)
Jan 07, 2019 4.810 4.810 4.810 4.810 262 -0.70(-12.70%)
Jan 04, 2019 5.510 5.510 5.510 30 +0.00(+0.00%)
Jan 03, 2019 5.510 5.510 5.510 5.510 105 +0.50(+9.98%)
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.