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

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.2809 +0.0134 (+5.01%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2023 1.140 1.240 1.040 1.190 173,526 +0.02(+2.15%)
Apr 27, 2023 1.190 1.230 1.110 1.165 100,856 -0.10(-8.27%)
Apr 26, 2023 1.310 1.320 1.200 1.270 77,317 -0.06(-4.47%)
Apr 25, 2023 1.272 1.350 1.245 1.329 77,629 +0.06(+4.68%)
Apr 24, 2023 1.310 1.360 1.270 1.270 147,425 -0.04(-3.05%)
Apr 21, 2023 1.450 1.450 1.300 1.310 67,556 -0.10(-7.10%)
Apr 20, 2023 1.450 1.450 1.300 1.410 121,771 -0.01(-0.70%)
Apr 19, 2023 1.550 1.550 1.305 1.420 293,630 -0.13(-8.39%)
Apr 18, 2023 1.490 1.580 1.330 1.550 2,474,370 +0.13(+9.16%)
Apr 17, 2023 1.300 1.420 1.210 1.420 165,060 +0.11(+8.39%)
Apr 14, 2023 1.260 1.360 1.260 1.310 64,244 +0.02(+1.55%)
Apr 13, 2023 1.340 1.340 1.210 1.290 101,969 +0.04(+3.20%)
Apr 12, 2023 1.360 1.370 1.250 1.250 38,110 -0.05(-3.79%)
Apr 11, 2023 1.290 1.316 1.250 1.299 69,560 -0.02(-1.57%)
Apr 10, 2023 1.420 1.430 1.300 1.320 130,436 +0.02(+1.54%)
Apr 06, 2023 1.340 1.350 1.200 1.300 141,814 -0.04(-2.99%)
Apr 05, 2023 1.440 1.480 1.301 1.340 132,106 -0.06(-4.29%)
Apr 04, 2023 1.500 1.579 1.346 1.400 148,593 -0.08(-5.41%)
Apr 03, 2023 1.400 1.509 1.400 1.480 83,891 +0.04(+2.78%)
Mar 31, 2023 1.530 1.625 1.380 1.440 255,463 -0.15(-9.43%)
Mar 30, 2023 1.670 1.728 1.550 1.590 294,395 -0.08(-4.79%)
Mar 29, 2023 1.710 1.840 1.510 1.670 612,089 -0.02(-1.18%)
Mar 28, 2023 1.800 1.940 1.620 1.690 803,029 -0.09(-5.06%)
Mar 27, 2023 1.730 2.100 1.590 1.780 12,389,121 +0.30(+20.27%)
Mar 24, 2023 1.400 1.550 1.370 1.480 103,902 +0.08(+5.80%)
Mar 23, 2023 1.470 1.470 1.370 1.399 31,224 +0.03(+2.11%)
Mar 22, 2023 1.480 1.480 1.370 1.370 45,373 -0.07(-4.86%)
Mar 21, 2023 1.500 1.510 1.360 1.440 120,849 +0.04(+2.86%)
Mar 20, 2023 1.310 1.520 1.310 1.400 111,190 +0.06(+4.48%)
Mar 17, 2023 1.300 1.340 1.270 1.340 101,579 +0.07(+5.50%)
Mar 16, 2023 1.320 1.330 1.190 1.270 51,513 -0.08(-5.92%)
Mar 15, 2023 1.470 1.540 1.300 1.350 63,876 -0.08(-5.59%)
Mar 14, 2023 1.437 1.550 1.414 1.430 70,860 -0.02(-1.38%)
Mar 13, 2023 1.340 1.559 1.305 1.450 43,444 +0.12(+9.02%)
Mar 10, 2023 1.330 1.410 1.310 1.330 82,357 -0.04(-2.91%)
Mar 09, 2023 1.360 1.400 1.330 1.370 86,130 +0.01(+0.72%)
Mar 08, 2023 1.540 1.540 1.360 1.360 162,860 -0.19(-12.26%)
Mar 07, 2023 1.680 1.680 1.500 1.550 106,429 -0.15(-8.82%)
Mar 06, 2023 1.690 1.730 1.590 1.700 118,024 -0.01(-0.35%)
Mar 03, 2023 1.760 1.770 1.630 1.706 104,780 -0.02(-1.39%)
Mar 02, 2023 1.800 1.821 1.650 1.730 215,337 -0.05(-2.81%)
Mar 01, 2023 1.660 1.800 1.590 1.780 271,927 +0.13(+7.88%)
Feb 28, 2023 1.470 1.650 1.405 1.650 203,848 +0.12(+7.84%)
Feb 27, 2023 1.400 1.540 1.300 1.530 187,036 +0.23(+17.69%)
Feb 24, 2023 1.300 1.320 1.220 1.300 86,115 +0.00(+0.00%)
Feb 23, 2023 1.360 1.430 1.250 1.300 125,847 -0.06(-4.41%)
Feb 22, 2023 1.370 1.482 1.349 1.360 76,367 -0.00(-0.15%)
Feb 21, 2023 1.480 1.480 1.350 1.362 39,136 -0.09(-6.06%)
Feb 17, 2023 1.440 1.490 1.360 1.450 92,916 +0.01(+0.69%)
Feb 16, 2023 1.400 1.440 1.300 1.440 95,079 +0.09(+6.67%)
Feb 15, 2023 1.470 1.520 1.230 1.350 99,284 -0.14(-9.40%)
Feb 14, 2023 1.600 1.600 1.440 1.490 85,881 -0.11(-6.88%)
Feb 13, 2023 1.630 1.668 1.508 1.600 77,573 +0.03(+1.91%)
Feb 10, 2023 1.620 1.710 1.500 1.570 151,311 -0.09(-5.42%)
Feb 09, 2023 1.720 1.850 1.450 1.660 413,875 +0.02(+1.10%)
Feb 08, 2023 1.385 1.700 1.330 1.642 718,994 +0.23(+16.45%)
Feb 07, 2023 1.430 1.550 1.320 1.410 353,766 +0.01(+1.08%)
Feb 06, 2023 1.480 1.550 1.353 1.395 111,770 -0.11(-7.62%)
Feb 03, 2023 1.610 1.610 1.437 1.510 152,394 +0.01(+0.67%)
Feb 02, 2023 1.650 1.650 1.490 1.500 79,094 -0.15(-9.09%)
Feb 01, 2023 1.870 1.870 1.650 1.650 133,327 -0.21(-11.29%)
Jan 31, 2023 1.870 1.950 1.750 1.860 336,246 +0.21(+12.73%)
Jan 30, 2023 1.570 1.690 1.515 1.650 74,592 +0.07(+4.43%)
Jan 27, 2023 1.570 1.690 1.550 1.580 37,484 -0.02(-1.25%)
Jan 26, 2023 1.700 1.744 1.550 1.600 54,251 -0.09(-5.33%)
Jan 25, 2023 1.630 1.780 1.630 1.690 21,686 +0.01(+0.60%)
Jan 24, 2023 1.710 1.780 1.620 1.680 30,627 -0.04(-2.33%)
Jan 23, 2023 1.850 1.850 1.690 1.720 36,827 -0.10(-5.49%)
Jan 20, 2023 1.770 1.840 1.760 1.820 14,555 -0.02(-1.09%)
Jan 19, 2023 1.870 1.870 1.760 1.840 27,485 -0.03(-1.60%)
Jan 18, 2023 1.900 1.900 1.800 1.870 35,674 -0.04(-2.09%)
Jan 17, 2023 1.880 1.930 1.800 1.910 59,728 +0.08(+4.37%)
Jan 13, 2023 1.870 1.900 1.813 1.830 44,065 -0.04(-2.14%)
Jan 12, 2023 1.810 1.900 1.810 1.870 41,536 +0.05(+2.75%)
Jan 11, 2023 1.900 1.923 1.820 1.820 62,955 -0.05(-2.68%)
Jan 10, 2023 1.880 1.930 1.760 1.870 41,432 +0.04(+2.19%)
Jan 09, 2023 1.970 1.975 1.745 1.830 56,248 -0.09(-4.68%)
Jan 06, 2023 1.950 1.980 1.760 1.920 35,576 -0.02(-1.03%)
Jan 05, 2023 1.820 1.990 1.710 1.940 37,551 +0.10(+5.43%)
Jan 04, 2023 2.000 2.030 1.783 1.840 49,897 -0.14(-7.16%)
Jan 03, 2023 1.820 2.000 1.575 1.982 91,099 +0.45(+29.43%)
Dec 30, 2022 1.400 1.600 1.350 1.531 82,647 +0.20(+14.70%)
Dec 29, 2022 1.620 1.620 1.320 1.335 36,314 -0.05(-3.96%)
Dec 28, 2022 1.440 1.550 1.352 1.390 23,861 -0.11(-7.33%)
Dec 27, 2022 1.630 1.630 1.450 1.500 30,033 +0.11(+7.91%)
Dec 23, 2022 1.200 1.470 1.200 1.390 42,340 +0.15(+12.10%)
Dec 22, 2022 1.500 1.500 1.230 1.240 35,204 -0.08(-6.06%)
Dec 21, 2022 1.380 1.390 1.310 1.320 21,597 +0.05(+3.94%)
Dec 20, 2022 1.190 1.380 1.129 1.270 42,497 +0.17(+15.45%)
Dec 19, 2022 1.160 1.270 1.100 1.100 108,520 +0.07(+6.80%)
Dec 16, 2022 1.900 1.900 1.030 1.030 90,951 -0.58(-36.02%)
Dec 15, 2022 1.800 1.830 1.610 1.610 30,126 -0.16(-9.04%)
Dec 14, 2022 1.710 1.820 1.710 1.770 11,896 +0.06(+3.51%)
Dec 13, 2022 1.780 1.960 1.630 1.710 44,511 -0.04(-2.29%)
Dec 12, 2022 1.960 1.960 1.730 1.750 20,696 -0.09(-4.89%)
Dec 09, 2022 1.780 1.900 1.780 1.840 20,119 +0.04(+2.22%)
Dec 08, 2022 1.920 1.920 1.760 1.800 44,527 +0.03(+1.69%)
Dec 07, 2022 1.850 1.850 1.768 1.770 12,147 -0.05(-2.75%)
Dec 06, 2022 1.860 1.860 1.600 1.820 43,606 +0.04(+2.25%)
Dec 05, 2022 2.000 2.000 1.750 1.780 57,530 -0.17(-8.72%)
Dec 02, 2022 2.060 2.096 1.850 1.950 41,886 -0.13(-6.25%)
Dec 01, 2022 1.840 2.090 1.822 2.080 82,667 +0.23(+12.44%)
Nov 30, 2022 1.830 1.850 1.710 1.850 46,470 +0.12(+6.93%)
Nov 29, 2022 2.090 2.090 1.685 1.730 197,093 -0.32(-15.61%)
Nov 28, 2022 2.150 2.150 2.010 2.050 54,308 -0.09(-4.41%)
Nov 25, 2022 2.150 2.150 2.010 2.145 49,176 +0.02(+1.16%)
Nov 23, 2022 2.100 2.150 1.980 2.120 114,081 -0.01(-0.46%)
Nov 22, 2022 2.350 2.350 2.080 2.130 63,646 -0.14(-6.17%)
Nov 21, 2022 2.370 2.629 2.170 2.270 323,702 -0.03(-1.30%)
Nov 18, 2022 2.290 2.440 2.200 2.300 89,828 +0.05(+2.22%)
Nov 17, 2022 2.160 2.290 2.100 2.250 82,782 +0.06(+2.66%)
Nov 16, 2022 2.200 2.250 2.020 2.192 54,333 +0.02(+0.99%)
Nov 15, 2022 2.210 2.380 2.079 2.170 142,356 -0.01(-0.62%)
Nov 14, 2022 2.450 2.483 2.000 2.184 88,281 -0.10(-4.55%)
Nov 11, 2022 2.660 2.660 2.180 2.288 101,260 -0.21(-8.49%)
Nov 10, 2022 2.250 2.600 2.250 2.500 197,240 +0.21(+9.17%)
Nov 09, 2022 2.660 2.740 2.270 2.290 37,798 -0.08(-3.38%)
Nov 08, 2022 3.000 3.000 2.180 2.370 94,404 -0.49(-17.13%)
Nov 07, 2022 3.900 3.900 2.450 2.860 153,723 -0.33(-10.34%)
Nov 04, 2022 3.800 4.150 3.120 3.190 85,609 -0.44(-12.00%)
Nov 03, 2022 4.660 4.980 3.610 3.625 72,802 -1.04(-22.21%)
Nov 02, 2022 5.000 5.307 4.450 4.660 40,393 -0.45(-8.81%)
Nov 01, 2022 6.570 7.500 4.750 5.110 121,391 -1.39(-21.38%)
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.