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

Alzamend Neuro Inc (NQ: ALZN )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 0.4200 0.4435 0.4075 0.4250 143,663 -0.00(-1.12%)
Mar 30, 2023 0.4500 0.4602 0.3700 0.4298 126,881 -0.01(-1.89%)
Mar 29, 2023 0.4400 0.4500 0.4276 0.4381 90,308 +0.00(+0.64%)
Mar 28, 2023 0.4500 0.4500 0.4202 0.4353 81,359 -0.01(-3.27%)
Mar 27, 2023 0.4100 0.4500 0.4050 0.4500 89,511 +0.01(+2.27%)
Mar 24, 2023 0.4300 0.4400 0.4139 0.4400 102,251 +0.01(+2.33%)
Mar 23, 2023 0.4400 0.4386 0.4100 0.4300 136,548 -0.01(-1.60%)
Mar 22, 2023 0.4600 0.4614 0.4249 0.4370 873,788 +0.02(+4.05%)
Mar 21, 2023 0.3801 0.4409 0.3801 0.4200 363,981 +0.05(+13.48%)
Mar 20, 2023 0.3100 0.4005 0.3105 0.3701 550,448 -0.03(-7.48%)
Mar 17, 2023 0.4500 0.4566 0.3626 0.4000 451,533 -0.06(-12.36%)
Mar 16, 2023 0.5000 0.5000 0.4510 0.4564 251,178 -0.02(-4.80%)
Mar 15, 2023 0.4655 0.5250 0.4655 0.4794 179,929 -0.00(-0.12%)
Mar 14, 2023 0.4954 0.5079 0.4800 0.4800 78,017 -0.03(-6.01%)
Mar 13, 2023 0.5100 0.5273 0.4906 0.5107 115,324 +0.01(+1.94%)
Mar 10, 2023 0.5043 0.5399 0.5000 0.5010 92,403 -0.02(-3.78%)
Mar 09, 2023 0.5100 0.5500 0.5100 0.5207 91,753 -0.02(-3.04%)
Mar 08, 2023 0.5450 0.5500 0.5200 0.5370 94,128 -0.01(-1.47%)
Mar 07, 2023 0.5485 0.5492 0.5120 0.5450 72,361 +0.01(+0.94%)
Mar 06, 2023 0.5500 0.5500 0.5200 0.5399 95,465 -0.02(-3.59%)
Mar 03, 2023 0.5400 0.5600 0.5253 0.5600 54,090 +0.02(+3.26%)
Mar 02, 2023 0.5400 0.5600 0.5302 0.5423 47,930 -0.01(-1.76%)
Mar 01, 2023 0.5390 0.5780 0.5378 0.5520 151,803 +0.02(+2.81%)
Feb 28, 2023 0.5345 0.5389 0.5300 0.5369 90,440 -0.00(-0.32%)
Feb 27, 2023 0.5300 0.5390 0.5049 0.5386 95,363 +0.04(+7.40%)
Feb 24, 2023 0.5200 0.5450 0.5000 0.5015 216,838 -0.04(-6.72%)
Feb 23, 2023 0.5500 0.5799 0.5300 0.5376 128,206 -0.01(-2.47%)
Feb 22, 2023 0.5600 0.5655 0.5445 0.5512 95,776 -0.01(-1.57%)
Feb 21, 2023 0.5800 0.5800 0.5556 0.5600 108,765 -0.01(-1.75%)
Feb 17, 2023 0.5900 0.6000 0.5602 0.5700 129,651 +0.00(+0.11%)
Feb 16, 2023 0.5900 0.6000 0.5569 0.5694 120,438 -0.02(-2.85%)
Feb 15, 2023 0.5800 0.6192 0.5800 0.5861 194,737 -0.03(-5.35%)
Feb 14, 2023 0.6067 0.6195 0.5800 0.6192 106,504 +0.02(+3.10%)
Feb 13, 2023 0.6011 0.6200 0.5810 0.6006 177,011 -0.01(-1.56%)
Feb 10, 2023 0.6300 0.6300 0.5960 0.6101 148,015 -0.01(-1.45%)
Feb 09, 2023 0.6400 0.6400 0.5991 0.6191 303,210 -0.02(-3.57%)
Feb 08, 2023 0.6800 0.6780 0.6301 0.6420 249,408 -0.04(-5.31%)
Feb 07, 2023 0.6752 0.6800 0.6401 0.6780 154,721 -0.00(-0.25%)
Feb 06, 2023 0.7200 0.7200 0.6601 0.6797 176,288 -0.03(-4.27%)
Feb 03, 2023 0.6900 0.7369 0.6888 0.7100 277,353 +0.01(+1.98%)
Feb 02, 2023 0.6800 0.7288 0.6800 0.6962 286,814 +0.02(+2.38%)
Feb 01, 2023 0.6900 0.6900 0.6600 0.6800 155,703 +0.02(+2.46%)
Jan 31, 2023 0.6611 0.7003 0.6525 0.6637 199,894 +0.00(+0.39%)
Jan 30, 2023 0.6580 0.6800 0.6580 0.6611 138,662 +0.00(+0.17%)
Jan 27, 2023 0.7100 0.7158 0.6495 0.6600 302,512 -0.02(-2.78%)
Jan 26, 2023 0.6200 0.6800 0.6200 0.6789 270,171 +0.06(+9.48%)
Jan 25, 2023 0.6100 0.6400 0.6001 0.6201 111,058 -0.01(-1.70%)
Jan 24, 2023 0.6200 0.6401 0.6079 0.6308 312,443 +0.02(+2.45%)
Jan 23, 2023 0.6000 0.6269 0.6000 0.6157 112,612 +0.03(+5.45%)
Jan 20, 2023 0.6000 0.6100 0.5706 0.5839 170,995 -0.01(-1.22%)
Jan 19, 2023 0.6000 0.6099 0.5900 0.5911 113,239 -0.03(-4.40%)
Jan 18, 2023 0.6290 0.6329 0.5800 0.6183 311,521 -0.01(-1.65%)
Jan 17, 2023 0.6000 0.6299 0.5946 0.6287 377,078 +0.04(+6.02%)
Jan 13, 2023 0.5700 0.6137 0.5700 0.5930 309,213 +0.02(+4.31%)
Jan 12, 2023 0.5600 0.5800 0.5421 0.5685 319,514 +0.01(+1.30%)
Jan 11, 2023 0.5636 0.5800 0.5403 0.5612 231,737 +0.01(+1.89%)
Jan 10, 2023 0.5900 0.5900 0.5340 0.5508 326,419 -0.03(-5.21%)
Jan 09, 2023 0.5960 0.6059 0.5710 0.5811 430,867 -0.01(-1.42%)
Jan 06, 2023 0.5800 0.6006 0.5651 0.5895 1,063,825 +0.00(+0.46%)
Jan 05, 2023 0.5830 0.5900 0.5600 0.5868 306,029 +0.01(+1.19%)
Jan 04, 2023 0.6000 0.6000 0.5460 0.5799 528,454 -0.00(-0.02%)
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.