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 )

0.0170 -0.0006 (-3.41%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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, 2022 0.2469 0.2469 0.2468 0.2468 575 +0.16(+200.98%)
May 26, 2022 0.0820 0 +0.00(+0.00%)
May 25, 2022 0.0820 0.0820 0.0820 0.0820 2,203 -0.12(-59.00%)
May 24, 2022 0.0720 0.2000 0.0720 0.2000 24,739 +0.13(+185.71%)
May 17, 2022 0.0700 0 -0.00(-1.41%)
May 11, 2022 0.0710 0 -0.01(-12.35%)
May 09, 2022 0.0810 0 +0.01(+14.08%)
May 06, 2022 0.0710 0.0710 0.0710 0.0710 175 +0.00(+0.00%)
May 03, 2022 0.0710 0 -0.03(-29.00%)
May 02, 2022 0.1206 0.1206 0.0810 0.1000 2,100 -0.03(-21.87%)
Apr 28, 2022 0.1280 0 +0.07(+103.82%)
Apr 25, 2022 0.0628 0 -0.12(-65.09%)
Apr 21, 2022 0.1799 70 +0.05(+40.55%)
Apr 18, 2022 0.1280 0 +0.01(+6.40%)
Apr 13, 2022 0.1203 0 -0.01(-10.16%)
Apr 12, 2022 0.1339 0.1339 0.1339 0.1339 400 +0.05(+67.37%)
Apr 07, 2022 0.0800 0 -0.06(-41.99%)
Apr 05, 2022 0.1379 0 -0.00(-0.07%)
Apr 01, 2022 0.1380 20 +0.00(+0.00%)
Mar 31, 2022 0.1380 0.1380 0.1380 0.1380 270 +0.00(+0.00%)
Mar 30, 2022 0.0607 0.1380 0.0607 0.1380 700 +0.08(+129.24%)
Mar 25, 2022 0.0602 60 -0.00(-7.53%)
Mar 16, 2022 0.0651 0 +0.01(+18.58%)
Mar 15, 2022 0.0780 0.0780 0.0549 0.0549 25,100 -0.01(-18.79%)
Mar 11, 2022 0.0676 0 -0.00(-3.43%)
Mar 10, 2022 0.0700 0.0700 0.0700 0.0700 100 +0.00(+5.90%)
Mar 09, 2022 0.0831 0.0831 0.0661 0.0661 10,050 -0.06(-46.26%)
Mar 08, 2022 0.1230 0.1230 0.1230 0.1230 660 +0.06(+86.36%)
Mar 04, 2022 0.0660 0 -0.00(-0.15%)
Mar 03, 2022 0.0661 0.0661 0.0661 0.0661 196 +0.00(+0.00%)
Mar 02, 2022 0.0800 0.0800 0.0661 0.0661 300 -0.13(-66.95%)
Mar 01, 2022 0.2000 0.2000 0.2000 0.2000 500 +0.02(+11.11%)
Feb 28, 2022 0.1800 0.1800 0.1800 0.1800 500 -0.02(-10.00%)
Feb 24, 2022 0.2000 30 +0.00(+0.00%)
Feb 18, 2022 0.2000 0 +0.02(+11.11%)
Feb 15, 2022 0.1800 0 -0.02(-10.00%)
Feb 14, 2022 0.2000 0.2000 0.1400 0.2000 1,160 +0.00(+0.00%)
Feb 11, 2022 0.2000 0.2000 0.2000 0.2000 518 +0.12(+150.00%)
Feb 10, 2022 0.0800 0.0800 0.0800 0.0800 700 -0.00(-0.62%)
Feb 07, 2022 0.0805 0 +0.00(+0.63%)
Feb 04, 2022 0.2000 0.2000 0.0800 0.0800 1,100 +0.00(+0.00%)
Jan 31, 2022 0.0800 0 -0.06(-42.86%)
Jan 28, 2022 0.2000 0.2000 0.1400 0.1400 1,250 -0.06(-30.00%)
Jan 27, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jan 21, 2022 0.2000 6 +0.02(+11.11%)
Jan 13, 2022 0.1800 53 +0.10(+123.60%)
Jan 10, 2022 0.0805 0 +0.00(+0.63%)
Jan 07, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Jan 05, 2022 0.0900 0.0900 0.0900 1 +0.01(+12.50%)
Jan 04, 2022 0.1807 0.1807 0.0800 0.0800 1,350 -0.04(-30.43%)
Jan 03, 2022 0.2000 0.2000 0.1150 0.1150 1,694 +0.05(+88.52%)
Dec 30, 2021 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Dec 29, 2021 0.0600 0.0600 0.0600 0.0600 3,584 +0.00(+8.89%)
Dec 28, 2021 0.0551 0.0551 0.0551 0.0551 150 -0.06(-53.27%)
Dec 23, 2021 0.1179 0.1179 0.1179 0 +0.04(+47.38%)
Dec 21, 2021 0.0800 0.0800 0.0800 20 +0.01(+23.08%)
Dec 15, 2021 0.0650 0.0650 0.0650 0 -0.00(-3.99%)
Dec 13, 2021 0.0677 0.0677 0.0677 1 -0.10(-60.18%)
Dec 08, 2021 0.1700 0.1700 0.1700 0 +0.10(+129.73%)
Dec 07, 2021 0.0740 0.0740 0.0740 0.0740 310 -0.00(-4.64%)
Dec 06, 2021 0.0776 0.1465 0.0776 0.0776 300 -0.04(-33.16%)
Dec 03, 2021 0.0650 0.1161 0.0650 0.1161 1,101 +0.05(+65.15%)
Dec 01, 2021 0.0703 0.0703 0.0703 0 +0.01(+8.15%)
Nov 29, 2021 0.0715 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 26, 2021 0.1480 0.1770 0.0650 0.0650 630 -0.02(-19.85%)
Nov 22, 2021 0.0811 0.0811 0.0811 0 +0.00(+0.12%)
Nov 19, 2021 0.0811 0.0811 0.0810 0.0810 2,000 +0.00(+0.00%)
Nov 18, 2021 0.0810 0.1806 0.0810 0.0810 1,100 +0.01(+8.00%)
Nov 15, 2021 0.0750 0.0750 0.0750 1 -0.01(-7.41%)
Nov 12, 2021 0.0810 0.1208 0.0810 0.0810 2,650 -0.04(-32.95%)
Nov 11, 2021 0.1408 0.1408 0.1208 0.1208 1,710 +0.02(+14.50%)
Nov 09, 2021 0.0650 0.1055 0.0650 0.1055 1,190 +0.04(+50.71%)
Nov 05, 2021 0.0700 0.0700 0.0700 40 -0.11(-61.24%)
Nov 04, 2021 0.1172 0.1806 0.0930 0.1806 4,809 +0.10(+112.47%)
Nov 03, 2021 0.1806 0.1806 0.0850 0.0850 2,600 -0.06(-43.33%)
Nov 01, 2021 0.1500 0.1500 0.1500 0 -0.03(-16.94%)
Oct 29, 2021 0.1803 0.1806 0.1800 0.1806 3,021 +0.03(+20.40%)
Oct 28, 2021 0.1349 0.1500 0.1349 0.1500 370 +0.10(+187.91%)
Oct 27, 2021 0.1351 0.1351 0.0521 0.0521 6,500 -0.13(-71.17%)
Oct 26, 2021 0.1807 0.1807 0.1807 0.1807 155 +0.00(+0.00%)
Oct 25, 2021 0.1807 0.1807 0.1807 0.1807 333 +0.00(+0.00%)
Oct 22, 2021 0.0918 0.1807 0.0918 0.1807 89,742 +0.08(+75.44%)
Oct 21, 2021 0.1302 0.1534 0.1030 0.1030 62,527 -0.05(-32.90%)
Oct 20, 2021 0.1289 0.1535 0.1000 0.1535 124,864 +0.00(+0.66%)
Oct 19, 2021 0.1282 0.1807 0.1282 0.1525 91,077 +0.00(+0.07%)
Oct 18, 2021 0.1283 0.1524 0.1282 0.1524 220,282 +0.02(+15.19%)
Oct 15, 2021 0.1323 0.1323 0.1323 0.1323 102 +0.00(+3.12%)
Oct 14, 2021 0.1806 0.1806 0.1283 0.1283 6,510 -0.02(-13.78%)
Oct 13, 2021 0.0897 0.1806 0.0897 0.1488 170,982 +0.11(+264.71%)
Oct 12, 2021 0.1805 0.1805 0.0408 0.0408 965 -0.08(-66.00%)
Oct 08, 2021 0.1200 0.1200 0.1200 40 -0.02(-11.11%)
Oct 07, 2021 0.1806 0.1806 0.1350 0.1350 1,260 -0.05(-25.21%)
Oct 06, 2021 0.1805 0.1805 0.1805 0.1805 1,256 +0.03(+16.38%)
Oct 05, 2021 0.1295 0.1806 0.1295 0.1551 710 -0.01(-8.66%)
Oct 04, 2021 0.1698 0.1698 0.1698 0.1698 190 +0.01(+7.74%)
Oct 01, 2021 0.1698 0.1806 0.1110 0.1576 3,060 +0.11(+214.57%)
Sep 30, 2021 0.1449 0.1449 0.0501 0.0501 1,697 -0.09(-64.16%)
Sep 29, 2021 0.1398 0.1398 0.1398 0.1398 600 +0.00(+3.56%)
Sep 28, 2021 0.1350 0.1350 0.1350 0.1350 300 +0.04(+35.00%)
Sep 27, 2021 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Sep 24, 2021 0.1499 0.1499 0.1000 0.1000 4,468 +0.05(+119.78%)
Sep 23, 2021 0.0455 0.0455 0.0455 0.0455 100 +0.00(+1.11%)
Sep 22, 2021 0.0115 0.0450 0.0115 0.0450 2,551 +0.03(+328.57%)
Sep 21, 2021 0.0105 0.0105 0.0105 0.0105 400 -0.01(-58.50%)
Sep 17, 2021 0.0253 0.0253 0.0253 0 -0.01(-30.49%)
Sep 15, 2021 0.0364 0.0364 0.0364 0 -0.01(-27.20%)
Sep 14, 2021 0.0500 0.0500 0.0500 0.0500 400 -0.02(-28.57%)
Sep 08, 2021 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Aug 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 26, 2021 0.0500 0.0500 0.0500 0 -0.04(-44.44%)
Aug 25, 2021 0.1107 0.1419 0.0738 0.0900 3,746 -0.00(-1.10%)
Aug 24, 2021 0.0910 0.0910 0.0820 0.0910 569 -0.11(-55.61%)
Aug 23, 2021 0.2050 0.2050 0.2050 0.2050 202 +0.00(+0.00%)
Aug 20, 2021 0.1998 0.2098 0.0910 0.2050 6,498 +0.09(+77.80%)
Aug 19, 2021 0.1000 0.1200 0.1000 0.1153 1,370 -0.08(-42.21%)
Aug 17, 2021 0.1995 0.1995 0.1995 1 -0.00(-0.15%)
Aug 16, 2021 0.1342 0.1998 0.1342 0.1998 4,910 +0.09(+76.81%)
Aug 12, 2021 0.1130 0.1130 0.1130 0 -0.09(-43.50%)
Aug 10, 2021 0.2000 0.2000 0.2000 60 +0.00(+0.00%)
Aug 09, 2021 0.2000 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Aug 06, 2021 0.2000 0.2000 0.2000 0.2000 966 +0.05(+33.33%)
Aug 05, 2021 0.1500 0.1500 0.1500 0.1500 6,000 -0.00(-0.73%)
Aug 04, 2021 0.1511 0.1511 0.1510 0.1511 469 -0.05(-24.86%)
Aug 03, 2021 0.1990 0.2050 0.1860 0.2011 28,271 +0.00(+0.35%)
Aug 02, 2021 0.2000 0.2004 0.1991 0.2004 20,000 +0.00(+0.20%)
Jul 30, 2021 0.2000 0.2000 0.2000 0.2000 1,010 -0.02(-11.11%)
Jul 29, 2021 0.2000 0.2250 0.2000 0.2250 1,600 +0.02(+12.50%)
Jul 28, 2021 0.2000 0.2000 0.2000 0.2000 4,675 +0.00(+0.00%)
Jul 27, 2021 0.2000 0.2000 0.2000 0.2000 249 +0.00(+0.00%)
Jul 26, 2021 0.2000 0.2000 0.2000 0.2000 705 +0.00(+0.00%)
Jul 23, 2021 0.1991 0.2025 0.1930 0.2000 5,988 +0.00(+0.00%)
Jul 22, 2021 0.1991 0.2010 0.1991 0.2000 700 +0.00(+0.45%)
Jul 21, 2021 0.1991 0.1991 0.1991 0.1991 1,100 -0.03(-11.51%)
Jul 20, 2021 0.2970 0.2990 0.2020 0.2250 12,282 +0.02(+11.39%)
Jul 19, 2021 0.2997 0.2997 0.1991 0.2020 3,997 -0.09(-31.36%)
Jul 16, 2021 0.1991 0.2984 0.1991 0.2943 3,916 +0.09(+47.15%)
Jul 15, 2021 0.1991 0.2986 0.1991 0.2000 1,990 +0.00(+0.00%)
Jul 14, 2021 0.2001 0.2001 0.2000 0.2000 4,195 -0.05(-20.00%)
Jul 13, 2021 0.2000 0.2500 0.1991 0.2500 8,638 +0.05(+24.94%)
Jul 12, 2021 0.2000 0.2001 0.2000 0.2001 1,625 +0.00(+0.55%)
Jul 09, 2021 0.1990 0.1990 0.1990 0.1990 488 -0.00(-0.05%)
Jul 08, 2021 0.2490 0.2500 0.1991 0.1991 1,904 -0.00(-0.05%)
Jul 07, 2021 0.1991 0.2465 0.1991 0.1992 3,289 -0.05(-20.00%)
Jul 06, 2021 0.2490 0.2490 0.2490 0.2490 200 -0.00(-0.40%)
Jul 02, 2021 0.2500 0.2500 0.2500 0.2500 2,506 -0.01(-3.47%)
Jul 01, 2021 0.2957 0.2957 0.2500 0.2590 3,572 -0.02(-7.14%)
Jun 30, 2021 0.2896 0.2896 0.2789 0.2789 433 +0.08(+39.45%)
Jun 28, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 25, 2021 0.2000 0.2000 0.2000 0.2000 4,140 +0.00(+0.00%)
Jun 23, 2021 0.2000 0.2000 0.2000 76 -0.10(-33.29%)
Jun 22, 2021 0.2998 0.2998 0.2998 0.2998 100 +0.00(+0.40%)
Jun 18, 2021 0.2998 0.2998 0.2998 0.2986 366 +0.00(+0.71%)
Jun 17, 2021 0.2965 0.2965 0.2965 0.2965 1,400 +0.01(+2.24%)
Jun 16, 2021 0.2900 0.2900 0.2900 0.2900 220 +0.09(+45.73%)
Jun 14, 2021 0.1990 0.1990 0.1990 25 -0.10(-33.31%)
Jun 11, 2021 0.1860 0.2984 0.1860 0.2984 5,706 +0.10(+49.95%)
Jun 10, 2021 0.2000 0.2000 0.1990 0.1990 509 -0.00(-1.53%)
Jun 09, 2021 0.2021 0.2021 0.2021 0.2021 100 +0.00(+1.56%)
Jun 08, 2021 0.2000 0.2000 0.1990 0.1990 8,177 +0.00(+0.00%)
Jun 07, 2021 0.2021 0.2970 0.1990 0.1990 2,299 -0.00(-1.00%)
Jun 04, 2021 0.2010 0.2010 0.2010 0.2010 211 -0.00(-1.95%)
Jun 03, 2021 0.2050 0.2050 0.2050 0.2050 1,000 -0.09(-31.60%)
Jun 02, 2021 0.2968 0.2997 0.2968 0.2997 2,353 +0.05(+20.90%)
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.