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

Vitana-X Inc (OP: VITX )

0.0002 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 15, 2023 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 (%)
Apr 30, 2021 0.0184 0.0184 0.0160 0.0171 17,116,000 -0.00(-2.29%)
Apr 29, 2021 0.0175 0.0186 0.0172 0.0175 11,946,787 -0.00(-2.23%)
Apr 28, 2021 0.0183 0.0183 0.0167 0.0179 10,239,637 +0.00(+0.56%)
Apr 27, 2021 0.0175 0.0191 0.0172 0.0178 6,077,664 +0.00(+1.71%)
Apr 26, 2021 0.0193 0.0193 0.0170 0.0175 3,207,284 -0.00(-3.85%)
Apr 23, 2021 0.0165 0.0189 0.0165 0.0182 4,259,600 -0.00(-2.15%)
Apr 22, 2021 0.0180 0.0189 0.0171 0.0186 3,476,385 +0.00(+6.29%)
Apr 21, 2021 0.0175 0.0190 0.0170 0.0175 2,910,495 -0.00(-2.78%)
Apr 20, 2021 0.0178 0.0191 0.0175 0.0180 10,883,759 -0.00(-1.10%)
Apr 19, 2021 0.0200 0.0200 0.0170 0.0182 6,916,198 -0.00(-9.00%)
Apr 16, 2021 0.0201 0.0201 0.0150 0.0200 28,925,500 -0.00(-0.50%)
Apr 15, 2021 0.0200 0.0221 0.0166 0.0201 13,655,852 +0.00(+0.50%)
Apr 14, 2021 0.0240 0.0240 0.0189 0.0200 15,809,228 -0.00(-14.89%)
Apr 13, 2021 0.0191 0.0235 0.0167 0.0235 15,860,909 +0.00(+23.68%)
Apr 12, 2021 0.0189 0.0195 0.0175 0.0190 7,025,271 +0.00(+0.00%)
Apr 09, 2021 0.0210 0.0210 0.0175 0.0190 6,652,700 -0.00(-2.06%)
Apr 08, 2021 0.0200 0.0200 0.0175 0.0194 4,313,929 +0.00(+0.00%)
Apr 07, 2021 0.0176 0.0200 0.0165 0.0194 14,228,377 +0.00(+19.02%)
Apr 06, 2021 0.0171 0.0176 0.0150 0.0163 5,628,010 -0.00(-2.98%)
Apr 05, 2021 0.0180 0.0180 0.0125 0.0168 11,609,391 +0.00(+2.44%)
Apr 01, 2021 0.0167 0.0174 0.0154 0.0164 4,567,800 -0.00(-0.61%)
Mar 31, 2021 0.0150 0.0174 0.0149 0.0165 5,271,792 +0.00(+3.77%)
Mar 30, 2021 0.0151 0.0170 0.0130 0.0159 15,711,053 -0.00(-4.79%)
Mar 29, 2021 0.0175 0.0200 0.0152 0.0167 5,993,036 -0.00(-1.76%)
Mar 26, 2021 0.0162 0.0179 0.0145 0.0170 8,134,000 +0.00(+4.94%)
Mar 25, 2021 0.0199 0.0199 0.0150 0.0162 11,653,748 -0.00(-11.96%)
Mar 24, 2021 0.0205 0.0224 0.0175 0.0184 10,766,223 -0.00(-10.24%)
Mar 23, 2021 0.0235 0.0245 0.0188 0.0205 7,683,478 -0.00(-15.98%)
Mar 22, 2021 0.0245 0.0258 0.0223 0.0244 8,066,341 -0.00(-0.41%)
Mar 19, 2021 0.0215 0.0249 0.0211 0.0245 10,030,000 +0.00(+16.67%)
Mar 18, 2021 0.0201 0.0230 0.0171 0.0210 11,210,264 +0.00(+4.48%)
Mar 17, 2021 0.0250 0.0255 0.0175 0.0201 15,005,491 -0.00(-17.62%)
Mar 16, 2021 0.0240 0.0254 0.0210 0.0244 6,770,995 +0.00(+1.67%)
Mar 15, 2021 0.0280 0.0290 0.0230 0.0240 9,194,281 -0.00(-4.76%)
Mar 12, 2021 0.0260 0.0265 0.0203 0.0252 9,245,600 -0.00(-1.56%)
Mar 11, 2021 0.0240 0.0260 0.0222 0.0256 8,906,861 +0.00(+6.67%)
Mar 10, 2021 0.0255 0.0270 0.0205 0.0240 10,369,959 +0.00(+2.13%)
Mar 09, 2021 0.0167 0.0254 0.0158 0.0235 23,148,740 +0.01(+46.88%)
Mar 08, 2021 0.0135 0.0169 0.0119 0.0160 6,890,031 +0.00(+8.11%)
Mar 05, 2021 0.0121 0.0149 0.0100 0.0148 16,540,800 +0.00(+22.31%)
Mar 04, 2021 0.0137 0.0140 0.0091 0.0121 28,364,144 -0.00(-11.68%)
Mar 03, 2021 0.0145 0.0179 0.0121 0.0137 15,232,575 -0.00(-21.71%)
Mar 02, 2021 0.0180 0.0188 0.0121 0.0175 25,437,330 +0.00(+1.16%)
Mar 01, 2021 0.0220 0.0220 0.0165 0.0173 24,865,092 -0.00(-21.36%)
Feb 26, 2021 0.0220 0.0220 0.0165 0.0220 17,402,700 +0.00(+1.38%)
Feb 25, 2021 0.0245 0.0252 0.0199 0.0217 5,852,941 -0.00(-9.21%)
Feb 24, 2021 0.0248 0.0260 0.0192 0.0239 9,446,065 +0.00(+3.91%)
Feb 23, 2021 0.0220 0.0248 0.0159 0.0230 26,325,588 +0.00(+9.00%)
Feb 22, 2021 0.0250 0.0250 0.0192 0.0211 25,666,432 -0.00(-13.52%)
Feb 19, 2021 0.0240 0.0281 0.0210 0.0244 14,618,000 +0.00(+1.67%)
Feb 18, 2021 0.0260 0.0282 0.0230 0.0240 17,829,128 -0.00(-10.11%)
Feb 17, 2021 0.0300 0.0300 0.0240 0.0267 14,139,505 -0.00(-4.64%)
Feb 16, 2021 0.0260 0.0332 0.0220 0.0280 27,363,584 +0.00(+12.00%)
Feb 12, 2021 0.0300 0.0300 0.0220 0.0250 23,810,902 -0.00(-13.79%)
Feb 11, 2021 0.0325 0.0350 0.0250 0.0290 23,956,724 -0.00(-9.37%)
Feb 10, 2021 0.0300 0.0358 0.0220 0.0320 28,145,678 +0.00(+10.34%)
Feb 09, 2021 0.0250 0.0380 0.0187 0.0290 26,903,622 +0.00(+13.73%)
Feb 08, 2021 0.0222 0.0280 0.0221 0.0255 33,086,500 +0.00(+14.86%)
Feb 05, 2021 0.0194 0.0224 0.0165 0.0222 34,666,200 +0.00(+24.02%)
Feb 04, 2021 0.0185 0.0200 0.0167 0.0179 35,313,768 +0.00(+11.18%)
Feb 03, 2021 0.0149 0.0168 0.0143 0.0161 27,443,178 +0.00(+17.52%)
Feb 02, 2021 0.0119 0.0165 0.0109 0.0137 42,571,032 +0.00(+24.55%)
Feb 01, 2021 0.0108 0.0122 0.0101 0.0110 12,706,337 +0.00(+2.80%)
Jan 29, 2021 0.0128 0.0130 0.0100 0.0107 45,734,600 -0.00(-9.32%)
Jan 28, 2021 0.0133 0.0149 0.0101 0.0118 31,168,316 -0.00(-11.94%)
Jan 27, 2021 0.0150 0.0160 0.0082 0.0134 37,920,044 -0.00(-2.90%)
Jan 26, 2021 0.0110 0.0182 0.0105 0.0138 70,430,504 +0.00(+25.45%)
Jan 25, 2021 0.0099 0.0135 0.0086 0.0110 52,112,716 +0.00(+11.11%)
Jan 22, 2021 0.0076 0.0100 0.0068 0.0099 38,891,000 +0.00(+33.78%)
Jan 21, 2021 0.0077 0.0084 0.0065 0.0074 42,513,248 -0.00(-2.63%)
Jan 20, 2021 0.0068 0.0097 0.0052 0.0076 90,968,608 +0.00(+15.15%)
Jan 19, 2021 0.0044 0.0074 0.0043 0.0066 104,252,448 +0.00(+65.00%)
Jan 15, 2021 0.0043 0.0045 0.0036 0.0040 43,386,200 -0.00(-6.98%)
Jan 14, 2021 0.0041 0.0049 0.0036 0.0043 35,549,292 +0.00(+4.88%)
Jan 13, 2021 0.0047 0.0058 0.0040 0.0041 95,857,600 -0.00(-6.82%)
Jan 12, 2021 0.0027 0.0048 0.0027 0.0044 126,954,088 +0.00(+62.96%)
Jan 11, 2021 0.0027 0.0030 0.0025 0.0027 25,561,508 -0.00(-3.57%)
Jan 08, 2021 0.0034 0.0034 0.0027 0.0028 30,254,500 -0.00(-12.50%)
Jan 07, 2021 0.0029 0.0033 0.0027 0.0032 28,162,008 +0.00(+10.34%)
Jan 06, 2021 0.0032 0.0037 0.0028 0.0029 95,037,824 -0.00(-6.45%)
Jan 05, 2021 0.0040 0.0046 0.0030 0.0031 87,385,312 -0.00(-18.42%)
Jan 04, 2021 0.0026 0.0042 0.0020 0.0038 185,009,904 +0.00(+52.00%)
Dec 31, 2020 0.0025 0.0025 0.0025 124,171,576 -0.00(-19.35%)
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.