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: OPW )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 13, 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, 2022 0.3200 0.3200 0.3200 0.3200 4,157 +0.01(+3.23%)
Mar 29, 2022 0.3100 0 -0.03(-8.82%)
Mar 28, 2022 0.3400 0.3400 0.3400 0.3400 920 -0.01(-2.86%)
Mar 25, 2022 0.3300 0.3500 0.3300 0.3500 67,046 +0.02(+7.69%)
Mar 24, 2022 0.3500 0.3500 0.3250 0.3250 2,000 -0.02(-5.80%)
Mar 23, 2022 0.3100 0.3450 0.3100 0.3450 27,016 +0.03(+11.29%)
Mar 22, 2022 0.3100 0.3100 0.3100 0.3100 41,010 +0.00(+0.00%)
Mar 21, 2022 0.3050 0.3100 0.3050 0.3100 22,000 +0.01(+3.33%)
Mar 18, 2022 0.3050 0.3100 0.3000 0.3000 47,886 -0.01(-1.64%)
Mar 17, 2022 0.3000 0.3050 0.3000 0.3050 25,000 +0.02(+5.17%)
Mar 16, 2022 0.2900 0.2900 0.2900 0.2900 26,442 +0.00(+0.00%)
Mar 15, 2022 0.3000 0.3000 0.2900 0.2900 68,500 -0.01(-3.33%)
Mar 14, 2022 0.3400 0.3400 0.3000 0.3000 1,500 -0.04(-11.76%)
Mar 11, 2022 0.3350 0.3450 0.3350 0.3400 21,504 +0.01(+3.03%)
Mar 10, 2022 0.3150 0.3300 0.3150 0.3300 7,500 +0.02(+4.76%)
Mar 09, 2022 0.2950 0.3150 0.2900 0.3150 63,984 +0.02(+5.00%)
Mar 08, 2022 0.2900 0.3000 0.2900 0.3000 57,203 +0.00(+0.00%)
Mar 07, 2022 0.3000 0.3000 0.3000 0.3000 11,116 +0.00(+0.00%)
Mar 04, 2022 0.2950 0.3000 0.2950 0.3000 59,614 -0.01(-1.64%)
Mar 03, 2022 0.3200 0.3200 0.2950 0.3050 5,650 +0.01(+1.67%)
Mar 02, 2022 0.3150 0.3150 0.2900 0.3000 35,944 -0.03(-9.09%)
Mar 01, 2022 0.3300 0.3300 0.3300 0.3300 3,040 -0.01(-1.49%)
Feb 28, 2022 0.3500 0.3550 0.3000 0.3350 135,266 -0.01(-4.29%)
Feb 25, 2022 0.3550 0.3650 0.3450 0.3500 25,155 -0.02(-4.11%)
Feb 24, 2022 0.3500 0.3650 0.3500 0.3650 3,545 +0.00(+0.00%)
Feb 23, 2022 0.3600 0.3650 0.3600 0.3650 3,500 +0.01(+2.82%)
Feb 22, 2022 0.3550 0.3550 0.3550 0.3550 600 +0.00(+0.00%)
Feb 18, 2022 0.3550 0 +0.01(+1.43%)
Feb 17, 2022 0.3350 0.3500 0.3350 0.3500 39,553 +0.01(+4.48%)
Feb 16, 2022 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-4.29%)
Feb 15, 2022 0.3500 0.3500 0.3500 0.3500 277,500 +0.02(+6.06%)
Feb 14, 2022 0.3400 0.3400 0.3300 0.3300 38,500 -0.01(-2.94%)
Feb 11, 2022 0.3400 0.3400 0.3400 0.3400 20,005 +0.00(+0.00%)
Feb 10, 2022 0.3600 0.3600 0.3400 0.3400 65,425 -0.03(-8.11%)
Feb 09, 2022 0.3800 0.3800 0.3700 0.3700 56,000 -0.01(-2.63%)
Feb 08, 2022 0.4100 0.4100 0.3800 0.3800 137,975 -0.03(-7.32%)
Feb 07, 2022 0.4000 0.4400 0.4000 0.4100 130,265 +0.02(+5.13%)
Feb 04, 2022 0.3850 0.4000 0.3800 0.3900 27,230 +0.01(+2.63%)
Feb 03, 2022 0.3800 0.3800 65,600 +0.00(+0.00%)
Feb 02, 2022 0.4000 0.4000 0.3750 0.3800 53,197 -0.05(-11.63%)
Feb 01, 2022 0.3400 0.4300 0.3300 0.4300 608,420 +0.10(+30.30%)
Jan 31, 2022 0.3300 0.3300 0.3300 0.3300 6,300 -0.01(-2.94%)
Jan 28, 2022 0.3000 0.3400 0.3000 0.3400 77,400 +0.04(+13.33%)
Jan 27, 2022 0.3100 0.3100 0.3000 0.3000 100,500 -0.01(-3.23%)
Jan 26, 2022 0.2950 0.3100 0.2950 0.3100 103,500 +0.01(+3.33%)
Jan 25, 2022 0.2750 0.3000 0.2650 0.3000 85,600 +0.02(+7.14%)
Jan 24, 2022 0.2850 0.2850 0.2800 0.2800 25,250 -0.01(-5.08%)
Jan 21, 2022 0.2900 0.2950 0.2900 0.2950 10,500 -0.03(-7.81%)
Jan 20, 2022 0.2900 0.3200 0.2850 0.3200 142,200 +0.03(+8.47%)
Jan 19, 2022 0.2700 0.2950 0.2700 0.2950 40,100 +0.01(+5.36%)
Jan 18, 2022 0.2650 0.2800 0.2600 0.2800 80,500 +0.03(+9.80%)
Jan 14, 2022 0.2550 0 -0.01(-1.92%)
Jan 13, 2022 0.2650 0.2700 0.2600 0.2600 114,000 -0.01(-3.70%)
Jan 12, 2022 0.2700 0.2750 0.2650 0.2700 47,000 +0.00(+0.00%)
Jan 11, 2022 0.2700 0.2700 0.2600 0.2700 136,980 -0.01(-3.57%)
Jan 10, 2022 0.2750 0.2800 0.2700 0.2800 42,310 +0.01(+1.82%)
Jan 07, 2022 0.2850 0.2850 0.2750 0.2750 110,184 -0.01(-5.17%)
Jan 06, 2022 0.2850 0.2900 0.2850 0.2900 114,036 +0.01(+1.75%)
Jan 05, 2022 0.2950 0.2950 0.2850 0.2850 40,405 -0.02(-5.00%)
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.