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

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2024 1.110 1.140 1.050 1.080 67,359 -0.02(-1.82%)
Mar 27, 2024 1.140 1.141 1.100 1.100 8,242 -0.02(-1.79%)
Mar 26, 2024 1.080 1.160 1.080 1.120 31,234 -0.03(-2.61%)
Mar 25, 2024 1.080 1.150 1.060 1.150 86,140 +0.05(+4.83%)
Mar 22, 2024 1.060 1.097 1.032 1.097 35,944 +0.05(+4.48%)
Mar 21, 2024 1.060 1.081 1.050 1.050 15,663 -0.03(-2.78%)
Mar 20, 2024 1.080 1.090 1.050 1.080 11,014 +0.04(+3.85%)
Mar 19, 2024 1.090 1.090 1.030 1.040 79,611 +0.02(+1.96%)
Mar 18, 2024 1.110 1.140 1.000 1.020 130,535 -0.08(-7.27%)
Mar 15, 2024 1.140 1.200 1.070 1.100 107,166 -0.01(-0.90%)
Mar 14, 2024 1.090 1.141 1.080 1.110 31,268 -0.02(-1.77%)
Mar 13, 2024 1.090 1.190 1.080 1.130 105,838 +0.04(+3.67%)
Mar 12, 2024 1.070 1.120 1.060 1.090 78,815 -0.03(-2.68%)
Mar 11, 2024 1.160 1.170 1.050 1.120 662,399 +0.00(+0.00%)
Mar 08, 2024 1.120 1.200 1.070 1.120 86,235 -0.02(-1.75%)
Mar 07, 2024 1.180 1.181 1.090 1.140 48,204 -0.07(-5.79%)
Mar 06, 2024 1.150 1.220 1.140 1.210 415,859 +0.05(+4.31%)
Mar 05, 2024 1.180 1.240 1.090 1.160 127,123 -0.03(-2.52%)
Mar 04, 2024 1.140 1.350 1.140 1.190 333,408 +0.08(+7.21%)
Mar 01, 2024 1.040 1.200 1.030 1.110 281,989 +0.09(+8.82%)
Feb 29, 2024 1.040 1.050 1.010 1.020 33,825 +0.02(+2.00%)
Feb 28, 2024 1.020 1.030 0.9900 1.000 33,266 -0.02(-1.96%)
Feb 27, 2024 1.030 1.050 1.020 1.020 136,546 -0.02(-1.92%)
Feb 26, 2024 1.010 1.040 1.000 1.040 114,999 +0.04(+4.00%)
Feb 23, 2024 1.010 1.060 1.000 1.000 51,544 -0.01(-0.99%)
Feb 22, 2024 1.030 1.060 1.000 1.010 33,979 -0.01(-0.98%)
Feb 21, 2024 1.070 1.100 1.020 1.020 74,881 -0.01(-0.97%)
Feb 20, 2024 1.090 1.100 1.020 1.030 80,072 -0.09(-8.04%)
Feb 16, 2024 1.100 1.230 1.100 1.120 345,045 +0.01(+0.90%)
Feb 15, 2024 1.070 1.167 1.050 1.110 371,074 +0.06(+5.71%)
Feb 14, 2024 1.050 1.060 1.030 1.050 21,120 +0.01(+0.96%)
Feb 13, 2024 1.050 1.063 1.021 1.040 42,837 -0.02(-1.89%)
Feb 12, 2024 1.090 1.090 1.050 1.060 57,275 +0.01(+0.95%)
Feb 09, 2024 1.060 1.060 1.024 1.050 32,842 +0.02(+1.94%)
Feb 08, 2024 1.010 1.060 1.000 1.030 58,358 +0.01(+0.98%)
Feb 07, 2024 1.030 1.040 1.015 1.020 32,686 -0.01(-0.97%)
Feb 06, 2024 1.020 1.040 0.9700 1.030 96,195 +0.02(+1.98%)
Feb 05, 2024 1.020 1.040 1.010 1.010 134,913 -0.02(-1.94%)
Feb 02, 2024 1.010 1.040 1.010 1.030 12,579 +0.00(+0.00%)
Feb 01, 2024 1.040 1.050 1.030 1.030 120,249 -0.01(-0.96%)
Jan 31, 2024 1.060 1.056 1.030 1.040 20,718 +0.02(+1.96%)
Jan 30, 2024 1.040 1.050 1.010 1.020 139,422 -0.02(-1.92%)
Jan 29, 2024 1.050 1.070 1.030 1.040 9,991 -0.03(-2.80%)
Jan 26, 2024 1.030 1.080 1.020 1.070 60,097 +0.03(+2.88%)
Jan 25, 2024 1.010 1.050 1.010 1.040 51,376 +0.02(+1.96%)
Jan 24, 2024 1.020 1.030 1.000 1.020 97,331 +0.01(+0.99%)
Jan 23, 2024 1.030 1.050 0.9500 1.010 149,119 +0.00(+0.00%)
Jan 22, 2024 0.9900 1.036 0.9900 1.010 84,329 +0.00(+0.00%)
Jan 19, 2024 0.9700 1.050 0.9700 1.010 125,727 +0.02(+2.02%)
Jan 18, 2024 1.060 1.060 0.9800 0.9900 141,873 -0.06(-5.71%)
Jan 17, 2024 1.050 1.060 1.020 1.050 69,213 +0.00(+0.00%)
Jan 16, 2024 1.080 1.100 1.013 1.050 110,947 -0.03(-2.78%)
Jan 12, 2024 1.050 1.090 1.010 1.080 210,535 +0.04(+3.85%)
Jan 11, 2024 1.000 1.070 1.000 1.040 84,259 +0.02(+1.96%)
Jan 10, 2024 0.9900 1.040 0.9900 1.020 31,004 +0.00(+0.00%)
Jan 09, 2024 0.9900 1.040 0.9900 1.020 57,161 +0.01(+0.99%)
Jan 08, 2024 1.050 1.050 1.010 1.010 33,614 -0.04(-3.81%)
Jan 05, 2024 1.000 1.050 0.9930 1.050 68,229 +0.06(+6.11%)
Jan 04, 2024 1.030 1.030 0.9820 0.9895 70,908 -0.04(-3.93%)
Jan 03, 2024 1.010 1.030 0.9900 1.030 76,882 +0.02(+1.98%)
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.