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

Thc Farmaceuticals Inc (OP: CBDG )

0.0176 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, May 29, 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 (%)
May 31, 2018 0.9000 1.000 0.9000 0.9000 6,908 +0.05(+5.88%)
May 30, 2018 0.8300 0.9000 0.8300 0.8500 4,515 +0.02(+2.41%)
May 29, 2018 0.8300 0.8300 0.8000 0.8300 4,565 +0.18(+27.69%)
May 25, 2018 0.6500 0.6500 0.6500 0 -0.15(-18.75%)
May 24, 2018 0.7900 0.8000 0.7500 0.8000 2,144 +0.05(+6.67%)
May 23, 2018 0.6500 0.7500 0.6500 0.7500 2,960 +0.15(+25.00%)
May 22, 2018 0.7300 0.7500 0.5511 0.6000 1,930 -0.09(-13.67%)
May 21, 2018 0.6980 0.7261 0.5100 0.6950 19,662 +0.09(+15.83%)
May 18, 2018 0.5950 0.6000 0.5950 0.6000 383 +0.00(+0.00%)
May 15, 2018 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
May 14, 2018 0.6000 0.6000 0.6000 0.6000 3,214 -0.03(-4.76%)
May 11, 2018 0.4802 0.6300 0.4802 0.6300 1,360 +0.03(+5.00%)
May 10, 2018 0.4800 0.6000 0.4800 0.6000 3,067 +0.00(+0.00%)
May 09, 2018 0.6000 0.6000 0.6000 0.6000 368 +0.00(+0.00%)
May 08, 2018 0.7000 0.7000 0.5190 0.6000 2,300 +0.15(+33.33%)
May 07, 2018 0.6500 0.6500 0.4500 0.4500 600 -0.00(-0.22%)
May 03, 2018 0.4510 0.4510 0.4510 20 -0.03(-7.01%)
May 02, 2018 0.4700 0.4850 0.4700 0.4850 450 +0.03(+7.78%)
May 01, 2018 0.6290 0.6800 0.4500 0.4500 24,000 +0.01(+2.02%)
Apr 30, 2018 0.5995 0.6290 0.4411 0.4411 1,186 -0.13(-22.61%)
Apr 27, 2018 0.5698 0.5700 0.5698 0.5700 1,430 +0.13(+29.22%)
Apr 25, 2018 0.4411 0.4411 0.4411 50 -0.13(-22.59%)
Apr 24, 2018 0.5698 0.5698 0.5698 0.5698 100 +0.06(+12.73%)
Apr 23, 2018 0.5719 0.5719 0.5054 0.5054 1,010 -0.07(-11.91%)
Apr 20, 2018 0.5750 0.5750 0.4411 0.5738 3,780 +0.14(+32.49%)
Apr 19, 2018 0.4331 0.4331 0.4331 0.4331 1,000 -0.14(-24.68%)
Apr 18, 2018 0.5625 0.5750 0.5625 0.5750 412 +0.00(+0.00%)
Apr 17, 2018 0.5750 0.5750 0.5750 0.5750 1,140 +0.14(+32.18%)
Apr 16, 2018 0.5690 0.5700 0.4350 0.4350 9,219 -0.13(-23.28%)
Apr 13, 2018 0.4366 0.5670 0.4366 0.5670 5,000 -0.00(-0.37%)
Apr 12, 2018 0.5691 0.5691 0.5691 0.5691 200 +0.00(+0.00%)
Apr 11, 2018 0.5690 0.5691 0.5689 0.5691 477 -0.01(-1.71%)
Apr 05, 2018 0.5790 0.5790 0.5790 0 +0.15(+34.03%)
Mar 29, 2018 0.4320 0.4320 0.4320 0 -0.08(-15.29%)
Mar 26, 2018 0.5100 0.5100 0.5100 20 -0.00(-0.02%)
Mar 23, 2018 0.6821 0.6821 0.5100 0.5101 4,700 +0.08(+18.35%)
Mar 22, 2018 0.4310 0.4310 0.4310 0.4310 100 +0.00(+0.00%)
Mar 21, 2018 0.4310 0.4310 0.4310 0.4310 100 +0.00(+0.00%)
Mar 19, 2018 0.4310 0.4310 0.4310 0 +0.01(+2.59%)
Mar 15, 2018 0.4201 0.4201 0.4201 0 -0.18(-29.75%)
Mar 13, 2018 0.5980 0.5980 0.5980 0 +0.00(+0.00%)
Mar 12, 2018 0.6900 0.6900 0.4101 0.5980 590 +0.19(+46.73%)
Mar 09, 2018 0.6500 0.6500 0.4000 0.4076 1,300 -0.19(-31.85%)
Mar 08, 2018 0.6900 0.6900 0.4000 0.5980 1,937 +0.20(+49.50%)
Mar 05, 2018 0.4000 0.4000 0.4000 0 -0.12(-23.08%)
Mar 01, 2018 0.5200 0.5200 0.5200 0 -0.05(-8.45%)
Feb 28, 2018 0.5800 0.5800 0.5679 0.5680 500 +0.04(+7.17%)
Feb 27, 2018 0.4020 0.5500 0.4020 0.5300 5,028 -0.02(-3.64%)
Feb 26, 2018 0.5500 0.5500 0.5500 0.5500 195 +0.00(+0.00%)
Feb 23, 2018 0.5500 0.5500 0.5500 0.5500 120 +0.03(+5.77%)
Feb 22, 2018 0.5200 0.5200 0.5200 0.5200 209 -0.01(-1.89%)
Feb 21, 2018 0.5100 0.6480 0.4800 0.5300 10,698 +0.02(+3.94%)
Feb 20, 2018 0.4980 0.5100 0.3711 0.5099 3,170 +0.14(+37.37%)
Feb 14, 2018 0.3712 0.3712 0.3712 0 -0.01(-2.32%)
Feb 13, 2018 0.3881 0.3881 0.3799 0.3800 27,081 +0.01(+2.07%)
Feb 12, 2018 0.3723 0.3723 0.3723 0.3723 100 +0.00(+0.00%)
Feb 09, 2018 0.3723 0.3723 0.3723 0.3723 100 -0.14(-27.60%)
Feb 08, 2018 0.5859 0.6200 0.5141 0.5142 15,914 +0.15(+42.52%)
Feb 07, 2018 0.3608 0.3608 0.3608 0.3608 120 +0.01(+2.79%)
Feb 06, 2018 0.6900 0.6900 0.3510 0.3510 1,300 -0.17(-32.56%)
Feb 01, 2018 0.5205 0.5205 0.5205 772 +0.02(+4.10%)
Jan 31, 2018 0.7000 0.7000 0.3220 0.5000 4,536 -0.04(-6.55%)
Jan 30, 2018 0.5200 0.5200 0.5350 2,135 +0.02(+2.89%)
Jan 26, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Jan 25, 2018 0.5200 0.5200 0.5100 0.5100 324 +0.21(+67.71%)
Jan 24, 2018 0.5200 0.5300 0.3041 0.3041 592 -0.24(-44.17%)
Jan 23, 2018 0.5340 0.5500 0.5340 0.5447 3,565 +0.04(+8.94%)
Jan 22, 2018 0.5000 0.5000 0.5000 0.5000 115 +0.00(+0.00%)
Jan 19, 2018 0.5000 0.5000 0.5000 0.5000 650 +0.00(+0.00%)
Jan 18, 2018 0.5000 0.5000 0.5000 0.5000 6,075 +0.00(+0.00%)
Jan 17, 2018 0.5000 0.5000 0.5000 0.5000 2,040 +0.00(+0.00%)
Jan 16, 2018 0.3007 0.5000 0.3007 0.5000 1,162 +0.00(+0.00%)
Jan 12, 2018 0.5000 0.5000 0.5000 0 +0.22(+78.57%)
Jan 08, 2018 0.2800 0.2800 0.2800 0 +0.01(+2.75%)
Jan 05, 2018 0.4480 0.5490 0.2725 0.2725 5,058 -0.03(-8.55%)
Jan 04, 2018 0.2980 0.2980 0.2980 0.2980 3,020 -0.22(-42.14%)
Jan 03, 2018 0.2550 0.5150 0.2550 0.5150 1,423 -0.00(-0.27%)
Jan 02, 2018 0.5171 0.5171 0.4000 0.5164 10,186 -0.00(-0.14%)
Dec 29, 2017 0.5171 0.5171 0.5171 0 +0.00(+0.00%)
Dec 28, 2017 0.5180 0.5180 0.4000 0.5171 5,175 -0.00(-0.17%)
Dec 27, 2017 0.5185 0.5185 0.5180 0.5180 3,000 +0.06(+12.28%)
Dec 20, 2017 0.4613 0.4613 0.4613 0 +0.21(+84.54%)
Dec 15, 2017 0.2500 0.2500 0.2500 0 +0.03(+12.61%)
Dec 13, 2017 0.2220 0.2220 0.2220 0 -0.27(-54.59%)
Dec 06, 2017 0.4889 0.4889 0.4889 25 +0.19(+64.61%)
Dec 04, 2017 0.2970 0.2970 0.2970 0 +0.07(+33.77%)
Nov 30, 2017 0.2220 0.2220 0.2220 0 -0.03(-11.27%)
Nov 29, 2017 0.2503 0.2503 0.2502 0.2502 1,400 +0.02(+7.29%)
Nov 27, 2017 0.2332 0.2332 0.2332 1 +0.00(+0.52%)
Nov 22, 2017 0.2320 0.2320 0.2320 0 +0.00(+0.00%)
Nov 01, 2017 0.2320 0.2320 0.2320 0 +0.00(+0.00%)
Oct 31, 2017 0.2320 0.2320 0.2320 0.2320 1,000 +0.00(+0.00%)
Oct 27, 2017 0.2320 0.2320 0.2320 0 +0.00(+0.00%)
Oct 26, 2017 0.2320 0.2320 0.2320 0.2320 2,500 +0.00(+0.00%)
Oct 20, 2017 0.2320 0.2320 0.2320 0 -0.32(-57.82%)
Oct 13, 2017 0.5500 0.5500 0.5500 50 +0.01(+1.85%)
Oct 11, 2017 0.5400 0.5400 0.5400 80 +0.00(+0.00%)
Oct 05, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 03, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Oct 02, 2017 0.5400 0.5400 0.5400 0.5400 820 +0.31(+134.78%)
Sep 28, 2017 0.2300 0.2300 0.2300 0 -0.32(-58.18%)
Sep 27, 2017 0.5500 0.5500 0.5500 0.5500 970 +0.11(+24.38%)
Sep 22, 2017 0.4422 0.4422 0.4422 0 -0.11(-19.60%)
Sep 21, 2017 0.5500 0.5500 0.5500 0.5500 100 +0.31(+125.41%)
Sep 18, 2017 0.2440 0.2440 0.2440 70 +0.03(+16.19%)
Sep 15, 2017 0.2100 0.2100 0.2100 0.2100 150 -0.30(-58.82%)
Sep 14, 2017 0.5100 0.5100 0.5100 0.5100 1,000 +0.28(+117.02%)
Sep 11, 2017 0.2350 0.2350 0.2350 0 -0.32(-57.27%)
Sep 08, 2017 0.2987 0.5500 0.2987 0.5500 300 +0.02(+3.77%)
Sep 06, 2017 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 05, 2017 0.5300 0.5300 0.5300 0.5300 100 +0.28(+108.76%)
Aug 25, 2017 0.2539 0.2539 0.2539 0 -0.26(-50.43%)
Aug 22, 2017 0.5122 0.5122 0.5122 0 +0.01(+2.44%)
Aug 18, 2017 0.5000 0.5000 0.5000 0 +0.15(+42.86%)
Aug 17, 2017 0.3500 0.3500 0.3500 0.3500 100 -0.14(-27.85%)
Aug 15, 2017 0.4851 0.4851 0.4851 0 -0.01(-2.98%)
Aug 14, 2017 0.5000 0.5000 0.5000 0.5000 3,355 +0.01(+2.04%)
Aug 11, 2017 0.4880 0.5000 0.4880 0.4900 5,000 +0.08(+19.51%)
Aug 07, 2017 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Aug 01, 2017 0.4400 0.4400 0.4400 0 -0.06(-12.00%)
Jul 17, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 12, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 11, 2017 0.4400 0.5000 0.4400 0.5000 250 +0.06(+13.64%)
Jul 07, 2017 0.4400 0.4400 0.4400 35 +0.00(+0.00%)
Jul 06, 2017 0.4400 0.4400 0.4400 0.4400 728 -0.06(-12.00%)
Jul 03, 2017 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 30, 2017 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Jun 29, 2017 0.4917 0.4917 0.4400 0.4400 800 -0.05(-11.01%)
Jun 26, 2017 0.4945 0.4945 0.4945 0 -0.01(-1.11%)
Jun 21, 2017 0.5000 0.5000 0.5000 1 +0.00(+0.02%)
Jun 19, 2017 0.4999 0.4999 0.4999 0 +0.05(+11.09%)
Jun 16, 2017 0.4500 0.4500 0.4500 0.4500 300 +0.04(+10.41%)
Jun 09, 2017 0.4076 0.4076 0.4076 15 +0.05(+13.22%)
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.