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

Mint Corp (TSV: MIT )

0.0300 UNCHANGED
Last Price Updated: 3:36 PM EDT, Apr 30, 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, 2017 0.0850 0.1100 0.0850 0.1050 298,000 +0.02(+31.25%)
Apr 27, 2017 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 26, 2017 0.0750 0.0800 0.0750 0.0750 57,000 +0.00(+7.14%)
Apr 25, 2017 0.0850 0.0850 0.0700 0.0700 121,000 -0.02(-22.22%)
Apr 24, 2017 0.0850 0.0900 0.0850 0.0900 73,000 +0.00(+5.88%)
Apr 21, 2017 0.0750 0.0850 0.0750 0.0850 90,500 +0.01(+13.33%)
Apr 20, 2017 0.0750 0.0750 0.0750 0.0750 3,330 +0.00(+0.00%)
Apr 19, 2017 0.0950 0.0950 0.0750 0.0750 57,250 -0.01(-16.67%)
Apr 18, 2017 0.0850 0.0900 0.0850 0.0900 31,002 +0.01(+20.00%)
Apr 17, 2017 0.0750 0.1000 0.0750 0.0750 170,050 -0.01(-6.25%)
Apr 13, 2017 0.0850 0.0850 0.0800 0.0800 53,000 +0.01(+6.67%)
Apr 12, 2017 0.0800 0.0800 0.0750 0.0750 13,000 -0.01(-11.76%)
Apr 11, 2017 0.0850 0.0850 0.0850 0.0850 1,590 +0.00(+0.00%)
Apr 10, 2017 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+13.33%)
Apr 07, 2017 0.0950 0.0950 0.0750 0.0750 25,000 -0.01(-6.25%)
Apr 06, 2017 0.0900 0.1050 0.0700 0.0800 146,700 -0.01(-5.88%)
Apr 05, 2017 0.0750 0.0850 0.0750 0.0850 99,630 +0.01(+21.43%)
Apr 04, 2017 0.0700 0.0800 0.0700 0.0700 62,500 -0.01(-12.50%)
Apr 03, 2017 0.0750 0.0800 0.0750 0.0800 31,000 +0.01(+14.29%)
Mar 31, 2017 0.0900 0.0900 0.0650 0.0700 277,800 -0.02(-22.22%)
Mar 30, 2017 0.1000 0.1000 0.0850 0.0900 167,163 -0.01(-5.26%)
Mar 29, 2017 0.1000 0.1000 0.0900 0.0950 38,000 -0.01(-9.52%)
Mar 28, 2017 0.1100 0.1200 0.1050 0.1050 58,500 -0.01(-4.55%)
Mar 27, 2017 0.1000 0.1200 0.1000 0.1100 215,800 +0.01(+15.79%)
Mar 24, 2017 0.0950 0.1100 0.0900 0.0950 150,500 -0.01(-5.00%)
Mar 23, 2017 0.1000 0.1050 0.0800 0.1000 199,000 -0.00(-4.76%)
Mar 22, 2017 0.1300 0.1300 0.0950 0.1050 573,445 -0.03(-22.22%)
Mar 21, 2017 0.0600 0.1450 0.0600 0.1350 2,138,290 +0.07(+107.69%)
Mar 20, 2017 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Mar 17, 2017 0.0550 0.0650 0.0550 0.0650 29,000 +0.01(+18.18%)
Mar 16, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Mar 10, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 09, 2017 0.0550 0.0650 0.0450 0.0600 95,300 +0.00(+9.09%)
Mar 08, 2017 0.0600 0.0600 0.0450 0.0550 155,000 -0.00(-8.33%)
Mar 07, 2017 0.0650 0.0650 0.0600 0.0600 278,000 -0.01(-7.69%)
Mar 01, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 28, 2017 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Feb 27, 2017 0.0600 0.0650 0.0550 0.0650 53,000 -0.01(-7.14%)
Feb 24, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Feb 23, 2017 0.0600 0.0650 0.0600 0.0650 16,000 -0.01(-7.14%)
Feb 21, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 17, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 16, 2017 0.0700 0.0700 0.0650 0.0700 102,000 +0.00(+0.00%)
Feb 15, 2017 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Feb 14, 2017 0.0700 0.0750 0.0700 0.0750 159,000 +0.01(+15.38%)
Feb 13, 2017 0.0850 0.0850 0.0650 0.0650 69,000 -0.02(-23.53%)
Feb 10, 2017 0.0800 0.0850 0.0750 0.0850 84,000 +0.01(+6.25%)
Feb 09, 2017 0.0850 0.0850 0.0800 0.0800 39,500 +0.00(+0.00%)
Feb 08, 2017 0.0700 0.0800 0.0700 0.0800 64,000 +0.01(+14.29%)
Feb 07, 2017 0.0800 0.0800 0.0700 0.0700 233,000 -0.01(-17.65%)
Feb 06, 2017 0.1000 0.1000 0.0850 0.0850 194,000 -0.01(-15.00%)
Feb 03, 2017 0.1600 0.1600 0.1000 0.1000 1,613,725 -0.07(-41.18%)
Feb 02, 2017 0.1200 0.1900 0.1200 0.1700 909,315 +0.12(+240.00%)
Jan 30, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 27, 2017 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jan 26, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jan 25, 2017 0.0400 0.0450 0.0400 0.0450 59,000 +0.00(+12.50%)
Jan 18, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 16, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 10, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 09, 2017 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Jan 06, 2017 0.0450 0.0500 0.0450 0.0450 899,410 +0.01(+50.00%)
Jan 05, 2017 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+20.00%)
Jan 04, 2017 0.0300 0.0350 0.0250 0.0250 224,000 -0.00(-16.67%)
Jan 03, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 29, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 23, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 22, 2016 0.0300 0.0300 0.0250 0.0250 26,985 +0.00(+0.00%)
Dec 21, 2016 0.0250 0.0300 0.0250 0.0250 21,000 -0.00(-16.67%)
Dec 20, 2016 0.0250 0.0300 0.0250 0.0300 22,400 +0.00(+0.00%)
Dec 16, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 08, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2016 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 05, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 01, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 30, 2016 0.0350 0.0350 0.0300 0.0300 94,000 -0.01(-14.29%)
Nov 25, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 22, 2016 0.0300 0.0300 0.0300 0.0300 14,400 +0.00(+0.00%)
Nov 21, 2016 0.0300 0.0400 0.0300 0.0300 106,000 -0.01(-14.29%)
Nov 18, 2016 0.0450 0.0450 0.0350 0.0350 30,300 -0.01(-22.22%)
Nov 17, 2016 0.0400 0.0450 0.0400 0.0450 70,000 +0.00(+12.50%)
Nov 16, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Nov 15, 2016 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+0.00%)
Nov 11, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 10, 2016 0.0300 0.0500 0.0300 0.0400 22,628 +0.01(+33.33%)
Nov 09, 2016 0.0350 0.0350 0.0300 0.0300 7,445 -0.01(-14.29%)
Nov 08, 2016 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Nov 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 26, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+28.57%)
Oct 25, 2016 0.0350 0.0350 0.0350 0.0350 1,550 +0.00(+0.00%)
Oct 21, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 20, 2016 0.0400 0.0450 0.0400 0.0400 70,000 +0.01(+33.33%)
Oct 17, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 14, 2016 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Oct 07, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 05, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 04, 2016 0.0450 0.0500 0.0450 0.0500 116,000 +0.01(+25.00%)
Oct 03, 2016 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Sep 30, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Sep 29, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 28, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 27, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 26, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 12, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 02, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 26, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 25, 2016 0.0450 0.0450 0.0450 0.0450 96,000 +0.00(+12.50%)
Aug 19, 2016 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Aug 18, 2016 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+10.00%)
Aug 10, 2016 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 09, 2016 0.0500 0.0500 0.0500 0.0500 24,000 +0.01(+11.11%)
Aug 08, 2016 0.0450 0.0450 0.0450 0.0450 1,500 -0.01(-10.00%)
Aug 03, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 02, 2016 0.0500 0.0600 0.0500 0.0500 86,000 -0.01(-16.67%)
Jul 29, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2016 0.0500 0.0500 0.0500 168 +0.00(+0.00%)
Jul 15, 2016 0.0550 0.0550 0.0500 0.0500 50,000 -0.00(-9.09%)
Jul 13, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 12, 2016 0.0550 0.0550 0.0550 0.0550 90,000 -0.00(-8.33%)
Jul 04, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jun 30, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 29, 2016 0.0500 0.0500 0.0500 0.0500 39,000 +0.00(+0.00%)
Jun 28, 2016 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Jun 21, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2016 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jun 17, 2016 0.0450 0.0450 0.0450 0.0450 14,600 -0.01(-10.00%)
Jun 15, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2016 0.0600 0.0600 0.0500 0.0500 45,000 -0.01(-23.08%)
Jun 10, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 08, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 03, 2016 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
May 31, 2016 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
May 30, 2016 0.0550 0.0550 0.0550 0.0550 65,000 +0.00(+0.00%)
May 27, 2016 0.0800 0.0800 0.0600 0.0550 104,000 -0.03(-31.25%)
May 26, 2016 0.0800 0.0800 0.0800 0.0800 35,104 -0.01(-11.11%)
May 24, 2016 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
May 05, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
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.