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

Canada House Wellness Group Inc (OP: SARSF )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 0.1670 0.1670 0.1670 0 +0.01(+6.37%)
May 29, 2018 0.1660 0.1660 0.1570 0.1570 4,150 -0.01(-4.68%)
May 24, 2018 0.1647 0.1647 0.1647 0 +0.00(+2.24%)
May 23, 2018 0.1700 0.1700 0.1611 0.1611 411 -0.01(-4.67%)
May 17, 2018 0.1690 0.1690 0.1690 0 +0.00(+2.42%)
May 16, 2018 0.1650 0.1650 0.1650 0.1650 1,050 -0.00(-1.32%)
May 15, 2018 0.1684 0.1684 0.1672 0.1672 1,280 -0.02(-9.96%)
May 14, 2018 0.1627 0.1857 0.1627 0.1857 2,480 +0.03(+18.28%)
May 11, 2018 0.1550 0.1570 0.1550 0.1570 6,000 +0.01(+6.95%)
May 08, 2018 0.1468 0.1468 0.1468 0 -0.00(-0.68%)
May 04, 2018 0.1478 0.1478 0.1478 30 -0.01(-6.16%)
May 03, 2018 0.1595 0.1634 0.1575 0.1575 1,401 -0.01(-4.78%)
May 02, 2018 0.1652 0.1654 0.1606 0.1654 3,217 -0.00(-0.96%)
May 01, 2018 0.1800 0.1800 0.1670 0.1670 6,300 -0.01(-4.02%)
Apr 30, 2018 0.1740 0.1740 0.1740 0.1740 2,000 +0.00(+0.69%)
Apr 26, 2018 0.1728 0.1728 0.1728 0 -0.01(-4.00%)
Apr 25, 2018 0.1800 0.1849 0.1800 0.1800 25,300 -0.01(-3.23%)
Apr 24, 2018 0.1860 0.1860 0.1860 0.1860 1,500 +0.01(+4.14%)
Apr 19, 2018 0.1786 0.1786 0.1786 33 -0.01(-7.46%)
Apr 18, 2018 0.1930 0.1930 0.1930 0.1930 1,718 +0.01(+7.22%)
Apr 17, 2018 0.2000 0.2000 0.1800 0.1800 55,100 -0.03(-12.62%)
Apr 16, 2018 0.1960 0.2100 0.1960 0.2060 103,347 +0.01(+6.68%)
Apr 13, 2018 0.1887 0.1931 0.1870 0.1931 6,300 +0.01(+6.86%)
Apr 12, 2018 0.1807 0.1807 0.1807 0.1807 3,000 -0.02(-9.20%)
Apr 11, 2018 0.1990 0.1990 0.1990 0.1990 1,500 +0.02(+11.11%)
Apr 09, 2018 0.1791 0.1791 0.1791 0 +0.00(+2.34%)
Apr 06, 2018 0.1750 0.1750 0.1750 0.1750 225 -0.01(-3.85%)
Apr 05, 2018 0.1742 0.1820 0.1663 0.1820 2,550 +0.02(+9.90%)
Apr 04, 2018 0.1656 0.1656 0.1656 0.1656 2,000 -0.02(-8.51%)
Apr 03, 2018 0.1892 0.1892 0.1810 0.1810 2,450 -0.03(-13.81%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 +0.00(+1.40%)
Mar 28, 2018 0.2265 0.2270 0.2071 0.2071 33,317 -0.03(-11.83%)
Mar 27, 2018 0.2200 0.2349 0.2200 0.2349 12,000 +0.00(+1.64%)
Mar 26, 2018 0.2347 0.2347 0.2311 0.2311 7,072 -0.00(-0.99%)
Mar 22, 2018 0.2334 0.2334 0.2334 0 -0.00(-0.02%)
Mar 21, 2018 0.2350 0.2350 0.2334 0.2334 2,200 -0.00(-1.08%)
Mar 20, 2018 0.2360 0.2360 0.2360 0.2360 304 -0.01(-3.63%)
Mar 16, 2018 0.2449 0.2449 0.2449 0 +0.00(+2.04%)
Mar 15, 2018 0.2388 0.2400 0.2379 0.2400 20,000 +0.00(+0.71%)
Mar 14, 2018 0.2570 0.2570 0.2290 0.2383 12,231 -0.01(-4.68%)
Mar 13, 2018 0.2500 0.2500 0.2500 0.2500 2,000 -0.02(-7.41%)
Mar 12, 2018 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+4.33%)
Mar 09, 2018 0.2687 0.2687 0.2588 0.2588 16,756 -0.01(-3.29%)
Mar 08, 2018 0.2600 0.2676 0.2595 0.2676 9,149 +0.00(+0.38%)
Mar 07, 2018 0.2666 0.2666 0.2666 0.2666 1,000 -0.00(-1.26%)
Mar 06, 2018 0.2769 0.2841 0.2700 0.2700 11,750 +0.00(+0.75%)
Mar 05, 2018 0.2660 0.2800 0.2660 0.2680 6,795 -0.00(-0.74%)
Mar 02, 2018 0.2700 0.2700 0.2700 0.2700 7,000 -0.01(-2.49%)
Mar 01, 2018 0.2639 0.2769 0.2639 0.2769 2,100 +0.02(+6.50%)
Feb 28, 2018 0.2514 0.2600 0.2514 0.2600 5,500 +0.00(+1.56%)
Feb 27, 2018 0.2450 0.2560 0.2450 0.2560 18,800 -0.06(-19.50%)
Feb 23, 2018 0.3180 0.3180 0.3180 0 +0.00(+0.63%)
Feb 22, 2018 0.3080 0.3160 0.3080 0.3160 3,800 +0.01(+4.91%)
Feb 21, 2018 0.3268 0.3268 0.3012 0.3012 23,050 -0.02(-5.52%)
Feb 20, 2018 0.3092 0.3188 0.3053 0.3188 3,351 +0.01(+3.17%)
Feb 16, 2018 0.3090 0.3090 0.3090 0 -0.04(-11.33%)
Feb 15, 2018 0.3496 0.3496 0.3386 0.3485 12,893 -0.00(-0.28%)
Feb 14, 2018 0.3594 0.3594 0.3495 0.3495 7,175 -0.01(-2.38%)
Feb 13, 2018 0.3563 0.3580 0.3436 0.3580 8,065 -0.01(-3.24%)
Feb 12, 2018 0.3480 0.3722 0.3430 0.3700 9,470 +0.03(+10.12%)
Feb 09, 2018 0.3345 0.3360 0.3299 0.3360 4,355 +0.01(+3.70%)
Feb 08, 2018 0.3275 0.3275 0.3240 0.3240 2,430 -0.00(-0.43%)
Feb 07, 2018 0.3560 0.3254 0.3254 28,644 -0.00(-0.34%)
Feb 06, 2018 0.2920 0.3265 0.2920 0.3265 20,944 +0.03(+9.20%)
Feb 05, 2018 0.2690 0.2690 0.2400 0.2990 20,346 +0.02(+6.41%)
Feb 02, 2018 0.3125 0.3125 0.2602 0.2810 79,760 -0.07(-19.48%)
Feb 01, 2018 0.3800 0.3960 0.3490 0.3490 24,772 -0.03(-8.88%)
Jan 31, 2018 0.3690 0.3830 0.3690 0.3830 12,350 +0.00(+0.71%)
Jan 30, 2018 0.4160 0.3803 0.3803 52,600 -0.04(-8.58%)
Jan 29, 2018 0.4479 0.4479 0.4160 0.4160 11,130 -0.02(-4.37%)
Jan 26, 2018 0.4334 0.4350 0.4332 0.4350 1,300 -0.01(-2.68%)
Jan 25, 2018 0.4650 0.4650 0.4470 0.4470 4,325 -0.02(-4.14%)
Jan 24, 2018 0.4669 0.4669 0.4663 0.4663 1,830 +0.01(+1.37%)
Jan 23, 2018 0.4500 0.4771 0.4500 0.4600 7,610 -0.01(-2.04%)
Jan 22, 2018 0.4794 0.4794 0.4690 0.4696 15,018 +0.01(+1.76%)
Jan 19, 2018 0.4820 0.4879 0.4546 0.4615 32,122 -0.02(-4.25%)
Jan 18, 2018 0.4843 0.4940 0.4690 0.4820 32,600 -0.01(-1.39%)
Jan 17, 2018 0.5150 0.5150 0.4888 0.4888 37,750 -0.02(-3.02%)
Jan 16, 2018 0.5438 0.5438 0.5040 0.5040 22,470 +0.00(+0.32%)
Jan 12, 2018 0.5024 0.5024 0.5024 0 -0.05(-9.64%)
Jan 11, 2018 0.5790 0.5790 0.5150 0.5560 37,650 -0.03(-5.44%)
Jan 10, 2018 0.6187 0.6187 0.5880 0.5880 10,150 -0.05(-7.69%)
Jan 09, 2018 0.6560 0.6614 0.6129 0.6370 50,198 +0.02(+3.43%)
Jan 08, 2018 0.5680 0.6500 0.5680 0.6159 44,332 +0.07(+13.18%)
Jan 05, 2018 0.5429 0.5523 0.5366 0.5442 41,723 +0.01(+2.10%)
Jan 04, 2018 0.5769 0.5769 0.4980 0.5330 222,324 -0.05(-9.26%)
Jan 03, 2018 0.5689 0.5881 0.5450 0.5874 5,639 +0.02(+3.09%)
Jan 02, 2018 0.5623 0.5698 0.5225 0.5698 23,656 +0.02(+3.22%)
Dec 29, 2017 0.5520 0.5520 0.5520 0 -0.07(-10.72%)
Dec 28, 2017 0.4865 0.6183 0.4865 0.6183 46,700 +0.16(+34.21%)
Dec 27, 2017 0.4627 0.4627 0.4560 0.4607 6,000 +0.12(+35.58%)
Dec 22, 2017 0.3398 0.3398 0.3398 0 -0.01(-2.36%)
Dec 21, 2017 0.3056 0.3673 0.3056 0.3480 15,950 +0.06(+20.04%)
Dec 20, 2017 0.2899 0.2899 0.2899 0.2899 2,250 -0.00(-0.03%)
Dec 19, 2017 0.3000 0.3000 0.2900 0.2900 2,291 +0.01(+3.20%)
Dec 18, 2017 0.2810 0.2810 0.2810 0.2810 1,000 +0.00(+1.08%)
Dec 15, 2017 0.2780 0.2780 0.2780 0.2780 1,000 -0.01(-3.20%)
Dec 14, 2017 0.2590 0.2872 0.2590 0.2872 17,500 +0.01(+4.06%)
Dec 13, 2017 0.2940 0.2980 0.2760 0.2760 71,000 -0.01(-3.70%)
Dec 12, 2017 0.3001 0.3040 0.2866 0.2866 28,125 -0.04(-11.54%)
Dec 11, 2017 0.2936 0.3240 0.2936 0.3240 3,875 +0.03(+11.19%)
Dec 08, 2017 0.2675 0.2974 0.2670 0.2914 22,380 +0.04(+15.63%)
Dec 07, 2017 0.2520 0.2520 0.2520 0.2520 1,500 -0.03(-9.32%)
Dec 05, 2017 0.2779 0.2779 0.2779 0 -0.01(-4.01%)
Dec 04, 2017 0.3105 0.3105 0.3105 0.2895 19,620 +0.01(+2.62%)
Dec 01, 2017 0.2950 0.3090 0.2821 0.2821 202,433 -0.01(-2.39%)
Nov 30, 2017 0.2319 0.3270 0.2319 0.2890 160,930 +0.06(+26.48%)
Nov 29, 2017 0.2200 0.2295 0.2200 0.2285 5,050 -0.02(-9.29%)
Nov 28, 2017 0.2495 0.2519 0.2480 0.2519 6,700 -0.01(-2.29%)
Nov 27, 2017 0.2420 0.2578 0.2420 0.2578 8,600 +0.01(+3.12%)
Nov 24, 2017 0.2509 0.2530 0.2500 0.2500 9,500 +0.04(+18.71%)
Nov 22, 2017 0.2106 0.2106 0.2106 0.2106 950 +0.01(+2.48%)
Nov 21, 2017 0.1975 0.2055 0.1830 0.2055 68,275 +0.00(+1.13%)
Nov 20, 2017 0.2123 0.2123 0.2032 0.2032 21,580 -0.01(-2.78%)
Nov 17, 2017 0.2056 0.2095 0.2056 0.2090 25,450 +0.03(+14.21%)
Nov 16, 2017 0.1830 0.1830 0.1830 0.1830 8,571 -0.03(-12.86%)
Nov 15, 2017 0.1930 0.2160 0.1930 0.2100 28,696 +0.02(+12.36%)
Nov 14, 2017 0.1869 0.1869 0.1869 0.1869 500 +0.02(+9.04%)
Nov 10, 2017 0.1714 0.1714 0.1714 0 -0.00(-0.12%)
Nov 09, 2017 0.1636 0.1716 0.1636 0.1716 100,000 +0.03(+20.08%)
Nov 06, 2017 0.1429 0.1429 0.1429 0 -0.00(-0.07%)
Nov 03, 2017 0.1430 0.1430 0.1430 0.1430 2,250 -0.02(-12.27%)
Nov 02, 2017 0.1618 0.1630 0.1618 0.1630 6,000 +0.01(+3.16%)
Oct 31, 2017 0.1580 0.1580 0.1580 0 +0.00(+0.89%)
Oct 30, 2017 0.1596 0.1596 0.1565 0.1566 17,000 -0.00(-0.19%)
Oct 27, 2017 0.1558 0.1569 0.1536 0.1569 7,000 +0.00(+0.26%)
Oct 26, 2017 0.1693 0.1693 0.1565 0.1565 8,750 -0.01(-6.96%)
Oct 23, 2017 0.1682 0.1682 0.1682 0 +0.02(+14.34%)
Oct 18, 2017 0.1471 0.1471 0.1471 0 -0.01(-4.91%)
Oct 17, 2017 0.1493 0.1547 0.1493 0.1547 8,990 +0.01(+8.03%)
Oct 13, 2017 0.1432 0.1432 0.1432 0 -0.00(-2.72%)
Oct 06, 2017 0.1472 0.1472 0.1472 0 +0.00(+2.94%)
Oct 04, 2017 0.1430 0.1430 0.1430 89 -0.02(-9.49%)
Oct 02, 2017 0.1580 0.1580 0.1580 0 -0.00(-0.06%)
Sep 29, 2017 0.1581 0.1581 0.1581 0.1581 1,667 +0.01(+4.70%)
Sep 27, 2017 0.1510 0.1510 0.1510 0 -0.01(-7.65%)
Sep 18, 2017 0.1635 0.1635 0.1635 0 -0.00(-1.51%)
Sep 15, 2017 0.1660 0.1660 0.1660 0.1660 6,000 -0.00(-2.64%)
Sep 13, 2017 0.1705 0.1705 0.1705 0 -0.01(-2.90%)
Sep 12, 2017 0.1756 0.1756 0.1756 0.1756 500 +0.01(+5.28%)
Sep 11, 2017 0.1700 0.1700 0.1668 0.1668 3,588 -0.01(-2.97%)
Sep 08, 2017 0.1719 0.1719 0.1719 0.1719 1,300 +0.02(+14.60%)
Sep 07, 2017 0.1500 0.1500 0.1500 0.1500 1,000 -0.05(-24.62%)
Sep 05, 2017 0.1990 0.1990 0.1990 0 +0.00(+2.21%)
Sep 01, 2017 0.1650 0.2240 0.1650 0.1947 11,150 +0.02(+11.19%)
Aug 31, 2017 0.1751 0.1751 0.1751 0.1751 100 +0.04(+28.75%)
Aug 30, 2017 0.1360 0.1360 0.1360 0.1360 9,000 -0.00(-2.02%)
Aug 29, 2017 0.1388 0.1388 0.1388 0.1388 100 +0.03(+24.60%)
Aug 23, 2017 0.1114 0.1114 0.1114 0 -0.00(-0.80%)
Aug 14, 2017 0.1123 0.1123 0.1123 0 -0.01(-4.91%)
Aug 10, 2017 0.1181 0.1181 0.1181 0 -0.00(-2.80%)
Aug 04, 2017 0.1215 0.1215 0.1215 0 +0.01(+7.24%)
Aug 03, 2017 0.1133 0.1133 0.1133 0.1133 500 -0.01(-10.08%)
Jul 28, 2017 0.1260 0.1260 0.1260 0 -0.00(-1.49%)
Jul 24, 2017 0.1279 0.1279 0.1279 0 +0.00(+1.51%)
Jul 21, 2017 0.1260 0.1260 0.1260 0.1260 9,000 +0.00(+0.72%)
Jul 20, 2017 0.1340 0.1340 0.1251 0.1251 1,600 -0.01(-8.69%)
Jul 17, 2017 0.1370 0.1370 0.1370 0 -0.00(-2.56%)
Jul 05, 2017 0.1406 0.1406 0.1406 0 +0.01(+4.69%)
Jul 03, 2017 0.1343 0.1343 0.1343 0.1343 0 +0.00(+0.00%)
Jun 29, 2017 0.1343 0.1343 0.1343 0 +0.00(+2.52%)
Jun 27, 2017 0.1310 0.1310 0.1310 0 -0.00(-2.96%)
Jun 26, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+2.74%)
Jun 22, 2017 0.1314 0.1314 0.1314 0 -0.00(-1.57%)
Jun 21, 2017 0.1370 0.1370 0.1335 0.1335 11,500 -0.01(-5.65%)
Jun 20, 2017 0.1415 0.1415 0.1415 0.1415 31,000 -0.00(-0.77%)
Jun 19, 2017 0.1426 0.1426 0.1426 0.1426 40,000 +0.00(+0.92%)
Jun 15, 2017 0.1413 0.1413 0.1413 0 -0.00(-1.19%)
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.