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

(OP: THCT )

0.0033 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 23, 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 30, 2020 0.1750 0.1750 0.0800 0.0890 400,468 -0.09(-49.00%)
Apr 29, 2020 0.1948 0.2290 0.1402 0.1745 151,659 +0.02(+12.58%)
Apr 28, 2020 0.0500 0.2000 0.0420 0.1550 376,307 +0.10(+210.00%)
Apr 27, 2020 0.0500 0.0500 0.0400 0.0500 45,189 +0.01(+25.00%)
Apr 24, 2020 0.0500 0.0500 0.0300 0.0400 152,000 +0.00(+0.00%)
Apr 23, 2020 0.0386 0.0410 0.0355 0.0400 136,513 +0.00(+13.64%)
Apr 22, 2020 0.0600 0.0600 0.0352 0.0352 342,114 -0.01(-29.32%)
Apr 21, 2020 0.0480 0.0500 0.0450 0.0498 124,058 +0.00(+7.10%)
Apr 20, 2020 0.0600 0.0600 0.0450 0.0465 61,337 -0.01(-14.68%)
Apr 17, 2020 0.0625 0.0650 0.0475 0.0545 222,900 -0.01(-16.15%)
Apr 16, 2020 0.0800 0.0800 0.0650 0.0650 283,251 -0.01(-18.75%)
Apr 15, 2020 0.1000 0.1020 0.0700 0.0800 113,934 -0.02(-20.00%)
Apr 14, 2020 0.0865 0.1020 0.0860 0.1000 15,225 +0.00(+0.00%)
Apr 13, 2020 0.1290 0.1290 0.0900 0.1000 50,048 -0.00(-4.76%)
Apr 09, 2020 0.0700 0.1060 0.0700 0.1050 203,200 +0.02(+27.27%)
Apr 08, 2020 0.0700 0.1060 0.0700 0.0825 81,123 +0.00(+3.13%)
Apr 07, 2020 0.1080 0.1080 0.0750 0.0800 86,716 -0.01(-15.61%)
Apr 06, 2020 0.0700 0.1100 0.0700 0.0948 30,952 +0.01(+18.50%)
Apr 03, 2020 0.0900 0.0990 0.0700 0.0800 35,600 -0.02(-19.60%)
Apr 02, 2020 0.1000 0.1000 0.0995 0.0995 47,688 -0.00(-0.50%)
Apr 01, 2020 0.1000 0.1360 0.1000 0.1000 9,397 -0.00(-0.99%)
Mar 31, 2020 0.1000 0.1380 0.1000 0.1010 57,246 -0.03(-22.31%)
Mar 30, 2020 0.1300 0.1400 0.1150 0.1300 63,352 +0.00(+0.00%)
Mar 27, 2020 0.1410 0.1691 0.1300 0.1300 169,100 -0.03(-18.75%)
Mar 26, 2020 0.2000 0.2000 0.1550 0.1600 258,307 -0.03(-13.84%)
Mar 25, 2020 0.2000 0.2000 0.1800 0.1857 19,456 -0.01(-7.15%)
Mar 24, 2020 0.2020 0.2180 0.1510 0.2000 37,836 -0.02(-8.26%)
Mar 23, 2020 0.2200 0.2200 0.2100 0.2180 2,854 -0.01(-2.24%)
Mar 20, 2020 0.2500 0.2500 0.1600 0.2230 5,300 -0.01(-3.04%)
Mar 18, 2020 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Mar 17, 2020 0.2900 0.2900 0.2330 0.2700 2,500 +0.04(+17.39%)
Mar 16, 2020 0.2350 0.3000 0.2300 0.2300 2,499 -0.00(-2.13%)
Mar 13, 2020 0.2335 0.2965 0.2300 0.2350 7,100 +0.00(+2.17%)
Mar 12, 2020 0.2500 0.3000 0.2300 0.2300 18,029 -0.06(-20.69%)
Mar 11, 2020 0.2510 0.2900 0.2510 0.2900 7,571 +0.03(+11.54%)
Mar 10, 2020 0.2400 0.2600 0.2400 0.2600 14,012 +0.02(+8.33%)
Mar 09, 2020 0.2900 0.2900 0.2300 0.2400 24,158 -0.00(-0.04%)
Mar 06, 2020 0.2900 0.2900 0.2401 0.2401 11,100 -0.05(-17.21%)
Mar 05, 2020 0.2900 0.2900 0.2900 0.2900 2,339 +0.00(+0.00%)
Mar 04, 2020 0.2900 0.2900 0.2700 0.2900 1,350 +0.00(+0.00%)
Mar 03, 2020 0.2900 0.3000 0.2880 0.2900 11,476 +0.04(+14.62%)
Mar 02, 2020 0.2900 0.2900 0.2500 0.2530 15,197 -0.02(-6.30%)
Feb 28, 2020 0.2460 0.3100 0.2300 0.2700 10,300 +0.02(+8.00%)
Feb 27, 2020 0.3300 0.3300 0.2500 0.2500 5,105 -0.05(-16.67%)
Feb 26, 2020 0.3000 0.3000 0.2750 0.3000 5,585 +0.00(+0.00%)
Feb 25, 2020 0.3150 0.3500 0.2800 0.3000 22,012 -0.07(-19.68%)
Feb 24, 2020 0.3450 0.3900 0.2320 0.3735 28,927 +0.07(+24.50%)
Feb 21, 2020 0.4800 0.4800 0.2520 0.3000 71,500 +0.02(+5.26%)
Feb 20, 2020 0.2799 0.2850 0.2750 0.2850 25,713 +0.01(+1.86%)
Feb 19, 2020 0.2850 0.2850 0.2250 0.2798 8,202 +0.03(+10.81%)
Feb 18, 2020 0.2850 0.2850 0.2250 0.2525 27,102 +0.03(+12.22%)
Feb 14, 2020 0.2250 0.2250 0.2150 0.2250 28,400 +0.01(+4.65%)
Feb 13, 2020 0.2225 0.2400 0.2150 0.2150 124,490 -0.02(-6.52%)
Feb 12, 2020 0.2500 0.2950 0.2200 0.2300 75,121 -0.07(-23.33%)
Feb 11, 2020 0.2850 0.3000 0.2700 0.3000 41,745 +0.03(+11.11%)
Feb 10, 2020 0.3000 0.3000 0.2700 0.2700 22,390 -0.02(-8.47%)
Feb 07, 2020 0.2700 0.3000 0.2700 0.2950 600 +0.02(+9.26%)
Feb 06, 2020 0.3000 0.3000 0.2580 0.2700 15,162 -0.03(-10.00%)
Feb 05, 2020 0.2600 0.3000 0.2600 0.3000 665 +0.04(+14.50%)
Feb 04, 2020 0.2785 0.2950 0.2620 0.2620 12,132 -0.03(-11.19%)
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.