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

(TSV: SML )

0.0100 UNCHANGED
Last Price Updated: 11:17 AM EST, Dec 19, 2023 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 27, 2020 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
May 26, 2020 0.1300 0.1350 0.1100 0.1350 91,499 +0.02(+17.39%)
May 25, 2020 0.1250 0.1250 0.1150 0.1150 24,300 -0.01(-8.00%)
May 22, 2020 0.0900 0.1250 0.0900 0.1250 89,259 +0.02(+25.00%)
May 21, 2020 0.0550 0.1000 0.0550 0.1000 275,872 +0.05(+81.82%)
May 20, 2020 0.0400 0.0550 0.0400 0.0550 20,250 +0.01(+22.22%)
May 19, 2020 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-10.00%)
May 14, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
May 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 30, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 27, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Apr 23, 2020 0.0500 0.0500 0.0400 0.0400 30,000 +0.00(+14.29%)
Apr 21, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Apr 16, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 13, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Apr 07, 2020 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
Apr 06, 2020 0.0500 0.0500 0.0350 0.0350 24,010 -0.01(-22.22%)
Mar 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 18, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 16, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 05, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 03, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 27, 2020 0.0500 0.0550 0.0500 0.0550 72,000 +0.00(+10.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 24, 2020 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Feb 20, 2020 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Feb 19, 2020 0.0750 0.0750 0.0750 525 +0.00(+0.00%)
Feb 14, 2020 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Feb 13, 2020 0.0550 0.0550 0.0550 0.0550 51,045 +0.00(+0.00%)
Feb 12, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Feb 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 07, 2020 0.0600 0.0600 0.0500 0.0500 39,582 -0.01(-16.67%)
Feb 06, 2020 0.0500 0.0600 0.0500 0.0600 34,000 +0.01(+33.33%)
Feb 05, 2020 0.0650 0.0650 0.0350 0.0450 211,000 -0.02(-30.77%)
Feb 03, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 31, 2020 0.0650 0.0650 0.0650 1 +0.00(+0.00%)
Jan 30, 2020 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
Jan 29, 2020 0.0650 0.0700 0.0650 0.0700 39,000 +0.00(+0.00%)
Jan 23, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 17, 2020 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jan 16, 2020 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-14.29%)
Jan 13, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 07, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 06, 2020 0.0800 0.0800 0.0700 0.0700 16,000 -0.01(-12.50%)
Jan 02, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 30, 2019 0.0700 0.0800 0.0700 0.0800 10,000 +0.00(+0.00%)
Dec 27, 2019 0.0750 0.0800 0.0750 0.0800 14,600 +0.01(+14.29%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 17, 2019 0.0650 0.0650 0.0650 0.0650 2,960 +0.00(+0.00%)
Dec 16, 2019 0.0650 0.0650 0.0650 0.0650 6,100 +0.01(+8.33%)
Dec 13, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Dec 10, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 09, 2019 0.0550 0.0550 0.0500 0.0550 79,100 +0.00(+0.00%)
Dec 05, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 04, 2019 0.0650 0.0650 0.0650 0.0650 2,500 +0.01(+8.33%)
Dec 02, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 29, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 28, 2019 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+16.67%)
Nov 26, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 22, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 19, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 18, 2019 0.0650 0.0650 0.0600 0.0650 45,000 -0.01(-7.14%)
Nov 15, 2019 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Nov 14, 2019 0.0750 0.0750 0.0700 0.0700 9,100 +0.00(+0.00%)
Nov 13, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Nov 12, 2019 0.0800 0.0850 0.0800 0.0800 20,800 -0.01(-11.11%)
Nov 07, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 04, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Nov 01, 2019 0.1000 0.1000 0.0800 0.0800 14,330 -0.01(-15.79%)
Oct 31, 2019 0.0950 0.0950 0.0950 0.0950 23,000 +0.04(+90.00%)
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.