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

American Lithium Corp (TSV: LI )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 3, 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, 2019 0.2650 0.2650 0.2600 0.2600 18,000 -0.01(-1.89%)
May 30, 2019 0.2700 0.2750 0.2650 0.2650 23,165 -0.01(-1.85%)
May 29, 2019 0.2750 0.2750 0.2700 0.2700 29,089 +0.00(+0.00%)
May 28, 2019 0.2700 0.2800 0.2700 0.2700 11,000 -0.01(-3.57%)
May 27, 2019 0.2700 0.2800 0.2700 0.2800 49,476 +0.01(+3.70%)
May 24, 2019 0.2600 0.2700 0.2600 0.2700 18,710 +0.00(+0.00%)
May 23, 2019 0.2700 0.2750 0.2700 0.2700 111,795 +0.00(+0.00%)
May 22, 2019 0.2800 0.2800 0.2700 0.2700 26,860 -0.01(-3.57%)
May 21, 2019 0.2500 0.2800 0.2500 0.2800 74,900 +0.04(+16.67%)
May 17, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 16, 2019 0.2500 0.2550 0.2400 0.2400 65,429 -0.02(-5.88%)
May 15, 2019 0.2550 0.2550 0.2550 0.2550 6,538 +0.01(+2.00%)
May 14, 2019 0.2450 0.2550 0.2450 0.2500 25,200 +0.01(+2.04%)
May 13, 2019 0.2500 0.2550 0.2450 0.2450 119,348 -0.01(-2.00%)
May 10, 2019 0.2500 0.2500 0.2450 0.2500 127,054 +0.00(+0.00%)
May 09, 2019 0.2400 0.2500 0.2400 0.2500 223,715 +0.01(+4.17%)
May 08, 2019 0.2400 0.2450 0.2400 0.2400 66,100 +0.00(+0.00%)
May 07, 2019 0.2400 0.2450 0.2300 0.2400 104,802 +0.00(+0.00%)
May 06, 2019 0.2450 0.2450 0.2400 0.2400 23,024 -0.01(-4.00%)
May 03, 2019 0.2650 0.2650 0.2450 0.2500 58,728 -0.01(-3.85%)
May 02, 2019 0.2550 0.2650 0.2500 0.2600 53,789 +0.01(+1.96%)
May 01, 2019 0.2850 0.2850 0.2550 0.2550 155,823 -0.03(-8.93%)
Apr 30, 2019 0.2900 0.2950 0.2800 0.2800 47,510 +0.00(+0.00%)
Apr 29, 2019 0.2900 0.2900 0.2800 0.2800 88,394 -0.02(-6.67%)
Apr 26, 2019 0.3050 0.3050 0.3000 0.3000 48,256 -0.01(-3.23%)
Apr 25, 2019 0.3200 0.3200 0.3100 0.3100 63,000 -0.01(-3.13%)
Apr 24, 2019 0.3300 0.3300 0.3200 0.3200 54,749 -0.01(-3.03%)
Apr 23, 2019 0.3350 0.3450 0.3300 0.3300 152,390 -0.01(-1.49%)
Apr 22, 2019 0.3450 0.3500 0.3350 0.3350 61,367 +0.00(+0.00%)
Apr 18, 2019 0.3350 0.3350 0.3350 0 -0.03(-8.22%)
Apr 17, 2019 0.3750 0.3800 0.3600 0.3650 117,292 -0.02(-5.19%)
Apr 16, 2019 0.4000 0.4000 0.3700 0.3850 175,700 -0.03(-7.23%)
Apr 15, 2019 0.4250 0.4250 0.4100 0.4150 56,258 -0.01(-1.19%)
Apr 12, 2019 0.4250 0.4300 0.4150 0.4200 123,702 -0.01(-1.18%)
Apr 11, 2019 0.4400 0.4400 0.4200 0.4250 78,617 -0.01(-2.30%)
Apr 10, 2019 0.4250 0.4450 0.4250 0.4350 154,320 +0.02(+3.57%)
Apr 09, 2019 0.4350 0.4350 0.4150 0.4200 88,034 -0.02(-4.55%)
Apr 08, 2019 0.4450 0.4500 0.4350 0.4400 212,069 +0.01(+1.15%)
Apr 05, 2019 0.4300 0.4400 0.4250 0.4350 59,950 -0.01(-2.25%)
Apr 04, 2019 0.4550 0.4550 0.4250 0.4450 100,710 -0.02(-3.26%)
Apr 03, 2019 0.4500 0.4750 0.4400 0.4600 207,500 +0.03(+5.75%)
Apr 02, 2019 0.4350 0.4400 0.4300 0.4350 133,900 -0.01(-1.14%)
Apr 01, 2019 0.4400 0.4450 0.4300 0.4400 82,850 +0.00(+0.00%)
Mar 29, 2019 0.4200 0.4400 0.4150 0.4400 120,160 +0.02(+3.53%)
Mar 28, 2019 0.4350 0.4400 0.4250 0.4250 78,345 -0.02(-3.41%)
Mar 27, 2019 0.4500 0.4650 0.4400 0.4400 38,200 -0.01(-2.22%)
Mar 26, 2019 0.4750 0.4800 0.4500 0.4500 94,832 -0.02(-4.26%)
Mar 25, 2019 0.4950 0.5000 0.4700 0.4700 156,247 -0.02(-3.09%)
Mar 22, 2019 0.4950 0.5000 0.4800 0.4850 191,382 -0.01(-2.02%)
Mar 21, 2019 0.5000 0.5000 0.4900 0.4950 326,021 -0.01(-1.00%)
Mar 20, 2019 0.4550 0.5000 0.4550 0.5000 496,395 +0.05(+11.11%)
Mar 19, 2019 0.4900 0.4900 0.4450 0.4500 334,128 -0.03(-6.25%)
Mar 18, 2019 0.5000 0.5000 0.4750 0.4800 203,617 +0.00(+0.00%)
Mar 15, 2019 0.4650 0.4800 0.4500 0.4800 290,806 +0.01(+3.23%)
Mar 14, 2019 0.4000 0.4800 0.4000 0.4650 737,462 +0.06(+14.81%)
Mar 13, 2019 0.3950 0.4050 0.3900 0.4050 160,309 +0.01(+2.53%)
Mar 12, 2019 0.4000 0.4000 0.3800 0.3950 111,919 +0.00(+0.00%)
Mar 11, 2019 0.4000 0.4000 0.3850 0.3950 113,882 -0.01(-1.25%)
Mar 08, 2019 0.3850 0.4000 0.3700 0.4000 120,600 +0.03(+8.11%)
Mar 07, 2019 0.3900 0.3950 0.3700 0.3700 199,241 -0.02(-5.13%)
Mar 06, 2019 0.3800 0.3900 0.3750 0.3900 138,133 +0.01(+2.63%)
Mar 05, 2019 0.3600 0.3800 0.3600 0.3800 75,450 +0.00(+0.00%)
Mar 04, 2019 0.3700 0.3800 0.3700 0.3800 31,005 +0.01(+1.33%)
Mar 01, 2019 0.3800 0.3850 0.3750 0.3750 38,847 -0.01(-1.32%)
Feb 28, 2019 0.3750 0.3800 0.3700 0.3800 125,500 +0.01(+2.70%)
Feb 27, 2019 0.3800 0.3800 0.3650 0.3700 90,333 -0.01(-2.63%)
Feb 26, 2019 0.3850 0.3900 0.3750 0.3800 135,310 +0.00(+0.00%)
Feb 25, 2019 0.3850 0.3900 0.3700 0.3800 120,417 -0.01(-1.30%)
Feb 22, 2019 0.3700 0.3900 0.3700 0.3850 81,204 +0.02(+5.48%)
Feb 21, 2019 0.3750 0.3750 0.3600 0.3650 137,156 -0.01(-2.67%)
Feb 20, 2019 0.3600 0.3850 0.3600 0.3750 22,000 +0.01(+1.35%)
Feb 19, 2019 0.3850 0.3950 0.3700 0.3700 62,355 -0.02(-3.90%)
Feb 15, 2019 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Feb 14, 2019 0.3700 0.3850 0.3700 0.3800 201,103 +0.02(+4.11%)
Feb 13, 2019 0.3700 0.3700 0.3550 0.3650 141,890 +0.02(+4.29%)
Feb 12, 2019 0.3500 0.3500 0.3400 0.3500 110,550 +0.00(+0.00%)
Feb 11, 2019 0.3500 0.3500 0.3400 0.3500 29,143 +0.01(+4.48%)
Feb 08, 2019 0.3650 0.3650 0.3350 0.3350 51,953 -0.01(-1.47%)
Feb 07, 2019 0.3650 0.3700 0.3400 0.3400 180,625 -0.01(-4.23%)
Feb 06, 2019 0.3750 0.3850 0.3550 0.3550 613,929 -0.02(-4.05%)
Feb 05, 2019 0.3700 0.3800 0.3650 0.3700 101,510 +0.00(+0.00%)
Feb 04, 2019 0.4100 0.4100 0.3500 0.3700 245,262 -0.04(-9.76%)
Feb 01, 2019 0.4250 0.4400 0.4050 0.4100 143,094 -0.02(-3.53%)
Jan 31, 2019 0.3900 0.4300 0.3800 0.4250 195,050 +0.04(+10.39%)
Jan 30, 2019 0.4300 0.4500 0.3800 0.3850 546,694 -0.04(-10.47%)
Jan 29, 2019 0.4050 0.4450 0.4050 0.4300 600,536 +0.02(+6.17%)
Jan 28, 2019 0.3950 0.4050 0.3850 0.4050 227,060 +0.02(+5.19%)
Jan 25, 2019 0.3950 0.3950 0.3600 0.3850 195,303 +0.03(+8.45%)
Jan 24, 2019 0.3650 0.3650 0.3300 0.3550 119,224 -0.01(-1.39%)
Jan 23, 2019 0.3500 0.3600 0.3300 0.3600 70,000 +0.01(+2.86%)
Jan 22, 2019 0.3900 0.3900 0.3500 0.3500 122,755 -0.04(-10.26%)
Jan 21, 2019 0.3900 0.3950 0.3900 0.3900 80,068 -0.01(-1.27%)
Jan 18, 2019 0.3900 0.4000 0.3900 0.3950 38,608 +0.00(+0.00%)
Jan 17, 2019 0.3950 0.3950 0.3950 0.3950 32,600 +0.01(+1.28%)
Jan 16, 2019 0.4050 0.4050 0.3900 0.3900 12,550 +0.00(+0.00%)
Jan 15, 2019 0.4050 0.4050 0.3900 0.3900 157,661 -0.02(-4.88%)
Jan 14, 2019 0.4250 0.4300 0.4100 0.4100 44,900 -0.02(-3.53%)
Jan 11, 2019 0.4150 0.4250 0.4100 0.4250 60,700 +0.02(+3.66%)
Jan 10, 2019 0.4100 0.4150 0.4000 0.4100 44,135 -0.01(-1.20%)
Jan 09, 2019 0.4000 0.4200 0.3950 0.4150 67,215 +0.02(+6.41%)
Jan 08, 2019 0.4100 0.4100 0.3900 0.3900 64,840 -0.01(-1.27%)
Jan 07, 2019 0.4150 0.4150 0.3950 0.3950 20,231 -0.01(-3.66%)
Jan 04, 2019 0.4000 0.4150 0.4000 0.4100 50,444 +0.01(+2.50%)
Jan 03, 2019 0.4100 0.4150 0.4000 0.4000 184,300 -0.02(-4.76%)
Jan 02, 2019 0.4200 0.4400 0.4200 0.4200 61,152 +0.00(+0.00%)
Dec 31, 2018 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
Dec 28, 2018 0.3650 0.3850 0.3650 0.3850 78,232 +0.01(+1.32%)
Dec 27, 2018 0.3900 0.4000 0.3800 0.3800 28,797 -0.02(-5.00%)
Dec 24, 2018 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Dec 21, 2018 0.4050 0.4200 0.4000 0.4050 32,100 -0.00(-1.22%)
Dec 20, 2018 0.4100 0.4250 0.4000 0.4100 122,700 +0.01(+2.50%)
Dec 19, 2018 0.4250 0.4450 0.4000 0.4000 111,995 -0.02(-4.76%)
Dec 18, 2018 0.4350 0.4400 0.4100 0.4200 91,610 -0.02(-3.45%)
Dec 17, 2018 0.4500 0.4500 0.4250 0.4350 127,636 -0.02(-3.33%)
Dec 14, 2018 0.4700 0.4850 0.4400 0.4500 485,233 -0.03(-6.25%)
Dec 13, 2018 0.4700 0.4900 0.4600 0.4800 318,254 +0.01(+2.13%)
Dec 12, 2018 0.4400 0.4900 0.4400 0.4700 533,829 +0.04(+9.30%)
Dec 11, 2018 0.4050 0.4500 0.4050 0.4300 182,279 +0.01(+1.18%)
Dec 10, 2018 0.4400 0.4500 0.4250 0.4250 39,300 -0.01(-2.30%)
Dec 07, 2018 0.4500 0.4500 0.4350 0.4350 67,169 -0.02(-4.40%)
Dec 06, 2018 0.4750 0.4850 0.3900 0.4550 580,002 -0.01(-3.19%)
Dec 05, 2018 0.4900 0.4900 0.4550 0.4700 109,615 -0.03(-5.05%)
Dec 04, 2018 0.5200 0.5300 0.4950 0.4950 79,275 -0.03(-4.81%)
Dec 03, 2018 0.5700 0.5700 0.5100 0.5200 500,846 -0.03(-5.45%)
Nov 30, 2018 0.5500 0.5600 0.5200 0.5500 91,590 +0.01(+1.85%)
Nov 29, 2018 0.5400 0.5400 0.5200 0.5400 40,350 +0.02(+3.85%)
Nov 28, 2018 0.5500 0.5600 0.5200 0.5200 118,211 -0.04(-7.14%)
Nov 27, 2018 0.5300 0.5600 0.5300 0.5600 123,050 +0.00(+0.00%)
Nov 26, 2018 0.5400 0.5700 0.5300 0.5600 44,553 +0.02(+3.70%)
Nov 23, 2018 0.5600 0.5600 0.5300 0.5400 52,859 -0.02(-3.57%)
Nov 22, 2018 0.5600 0.5600 0.5600 0.5600 4,380 -0.01(-1.75%)
Nov 21, 2018 0.5100 0.6000 0.5100 0.5700 265,668 +0.03(+5.56%)
Nov 20, 2018 0.5800 0.5800 0.5300 0.5400 300,410 -0.04(-6.90%)
Nov 19, 2018 0.6000 0.6100 0.5800 0.5800 99,925 -0.02(-3.33%)
Nov 16, 2018 0.5800 0.6100 0.5800 0.6000 140,558 +0.00(+0.00%)
Nov 15, 2018 0.6000 0.6000 0.5900 0.6000 43,244 +0.01(+1.69%)
Nov 14, 2018 0.6100 0.6100 0.5900 0.5900 59,668 -0.02(-3.28%)
Nov 13, 2018 0.5800 0.6100 0.5800 0.6100 104,097 +0.01(+1.67%)
Nov 12, 2018 0.6100 0.6100 0.6000 0.6000 49,446 -0.03(-4.76%)
Nov 09, 2018 0.6000 0.6300 0.6000 0.6300 197,238 +0.03(+5.00%)
Nov 08, 2018 0.6200 0.6300 0.5800 0.6000 188,884 -0.04(-6.25%)
Nov 07, 2018 0.6000 0.6400 0.5900 0.6400 438,503 +0.02(+3.23%)
Nov 06, 2018 0.5900 0.6300 0.5700 0.6200 419,848 +0.04(+6.90%)
Nov 05, 2018 0.6000 0.6000 0.5300 0.5800 344,190 +0.00(+0.00%)
Nov 02, 2018 0.6300 0.6500 0.5800 0.5800 223,262 -0.05(-7.94%)
Nov 01, 2018 0.6000 0.6600 0.6000 0.6300 417,300 +0.03(+5.00%)
Oct 31, 2018 0.5800 0.6200 0.5400 0.6000 407,500 +0.01(+1.69%)
Oct 30, 2018 0.6200 0.6300 0.5900 0.5900 409,166 -0.02(-3.28%)
Oct 29, 2018 0.6800 0.6900 0.6100 0.6100 168,787 -0.08(-11.59%)
Oct 26, 2018 0.6800 0.7200 0.6800 0.6900 451,099 +0.02(+2.99%)
Oct 25, 2018 0.6400 0.6900 0.6300 0.6700 362,752 +0.03(+4.69%)
Oct 24, 2018 0.6300 0.6500 0.6100 0.6400 86,333 +0.01(+1.59%)
Oct 23, 2018 0.6800 0.6800 0.5800 0.6300 282,369 -0.05(-7.35%)
Oct 22, 2018 0.7100 0.7100 0.6500 0.6800 300,935 -0.02(-2.86%)
Oct 19, 2018 0.6900 0.7400 0.6800 0.7000 333,496 +0.01(+1.45%)
Oct 18, 2018 0.6900 0.6900 0.6600 0.6900 243,180 +0.00(+0.00%)
Oct 17, 2018 0.6900 0.7000 0.6500 0.6900 307,036 -0.01(-1.43%)
Oct 16, 2018 0.6600 0.7100 0.6600 0.7000 711,260 +0.03(+4.48%)
Oct 15, 2018 0.5900 0.6700 0.5900 0.6700 1,015,961 +0.10(+17.54%)
Oct 12, 2018 0.5800 0.5900 0.5700 0.5700 62,570 -0.01(-1.72%)
Oct 11, 2018 0.6200 0.6200 0.5800 0.5800 142,600 -0.03(-4.92%)
Oct 10, 2018 0.6400 0.6400 0.6100 0.6100 95,627 -0.03(-4.69%)
Oct 09, 2018 0.6300 0.6800 0.6100 0.6400 267,663 +0.04(+6.67%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Oct 04, 2018 0.5400 0.5700 0.5300 0.5600 208,964 +0.04(+7.69%)
Oct 03, 2018 0.5300 0.5300 0.5200 0.5200 50,600 +0.01(+1.96%)
Oct 02, 2018 0.5200 0.5200 0.5100 0.5100 190,170 -0.02(-3.77%)
Oct 01, 2018 0.5200 0.5400 0.5200 0.5300 97,270 -0.01(-1.85%)
Sep 28, 2018 0.5300 0.5400 0.5200 0.5400 21,180 +0.03(+5.88%)
Sep 27, 2018 0.5300 0.5300 0.5100 0.5100 3,091 +0.00(+0.00%)
Sep 26, 2018 0.5400 0.5400 0.5100 0.5100 124,139 -0.03(-5.56%)
Sep 25, 2018 0.5300 0.5400 0.5200 0.5400 75,939 +0.02(+3.85%)
Sep 24, 2018 0.5000 0.5400 0.5000 0.5200 128,531 +0.02(+4.00%)
Sep 21, 2018 0.5000 0.5100 0.4950 0.5000 83,549 +0.00(+0.00%)
Sep 20, 2018 0.4900 0.5000 0.4900 0.5000 75,000 +0.00(+0.00%)
Sep 19, 2018 0.5000 0.5000 0.4950 0.5000 38,879 +0.00(+0.00%)
Sep 18, 2018 0.5200 0.5200 0.4950 0.5000 55,491 +0.01(+1.01%)
Sep 17, 2018 0.4850 0.5300 0.4850 0.4950 123,560 +0.02(+3.13%)
Sep 14, 2018 0.4700 0.4850 0.4700 0.4800 91,370 +0.00(+0.00%)
Sep 13, 2018 0.4900 0.4900 0.4750 0.4800 163,200 -0.02(-3.03%)
Sep 12, 2018 0.4900 0.5000 0.4750 0.4950 264,500 -0.01(-1.00%)
Sep 11, 2018 0.4800 0.5000 0.4800 0.5000 67,015 +0.01(+2.04%)
Sep 10, 2018 0.4750 0.4900 0.4750 0.4900 163,700 +0.02(+3.16%)
Sep 07, 2018 0.4700 0.4850 0.4700 0.4750 150,675 +0.01(+1.06%)
Sep 06, 2018 0.4700 0.4750 0.4700 0.4700 60,714 -0.01(-1.05%)
Sep 05, 2018 0.4700 0.4750 0.4650 0.4750 61,000 +0.01(+1.06%)
Sep 04, 2018 0.4750 0.4750 0.4650 0.4700 62,521 +0.00(+0.00%)
Aug 31, 2018 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Aug 30, 2018 0.4450 0.4500 0.4300 0.4500 18,055 +0.00(+0.00%)
Aug 29, 2018 0.4450 0.4500 0.4350 0.4500 58,000 +0.01(+2.27%)
Aug 28, 2018 0.4400 0.4450 0.4400 0.4400 89,750 +0.00(+0.00%)
Aug 27, 2018 0.4300 0.4400 0.4150 0.4400 105,647 +0.02(+4.76%)
Aug 24, 2018 0.4150 0.4250 0.4000 0.4200 131,200 +0.01(+1.20%)
Aug 23, 2018 0.4050 0.4150 0.4050 0.4150 30,889 +0.00(+0.00%)
Aug 22, 2018 0.4000 0.4150 0.4000 0.4150 11,071 +0.01(+3.75%)
Aug 21, 2018 0.3900 0.4100 0.3900 0.4000 191,098 -0.01(-1.23%)
Aug 20, 2018 0.3950 0.4100 0.3950 0.4050 132,639 +0.01(+2.53%)
Aug 17, 2018 0.4000 0.4100 0.3950 0.3950 221,550 -0.01(-3.66%)
Aug 16, 2018 0.4250 0.4250 0.3950 0.4100 49,576 +0.02(+5.13%)
Aug 15, 2018 0.4000 0.4000 0.3900 0.3900 46,110 -0.02(-4.88%)
Aug 14, 2018 0.4300 0.4300 0.4100 0.4100 134,200 -0.03(-6.82%)
Aug 13, 2018 0.4450 0.4500 0.4350 0.4400 32,307 +0.00(+0.00%)
Aug 10, 2018 0.4600 0.4600 0.4400 0.4400 66,788 -0.02(-3.30%)
Aug 09, 2018 0.4650 0.4650 0.4500 0.4550 33,500 -0.01(-3.19%)
Aug 08, 2018 0.4700 0.4700 0.4650 0.4700 229,550 -0.01(-1.05%)
Aug 07, 2018 0.4850 0.5000 0.4750 0.4750 135,597 -0.01(-2.06%)
Aug 03, 2018 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Aug 02, 2018 0.4750 0.4900 0.4700 0.4700 41,211 +0.00(+0.00%)
Aug 01, 2018 0.4700 0.4800 0.4700 0.4700 41,797 +0.00(+0.00%)
Jul 31, 2018 0.4850 0.4850 0.4700 0.4700 16,330 +0.00(+0.00%)
Jul 30, 2018 0.4700 0.4850 0.4700 0.4700 37,466 +0.00(+1.08%)
Jul 27, 2018 0.4950 0.5000 0.4550 0.4650 249,239 -0.03(-6.06%)
Jul 26, 2018 0.4400 0.4950 0.4400 0.4950 46,800 +0.05(+12.50%)
Jul 25, 2018 0.4600 0.4700 0.4400 0.4400 21,195 -0.01(-2.22%)
Jul 24, 2018 0.4550 0.4550 0.4400 0.4500 50,860 -0.01(-2.17%)
Jul 23, 2018 0.4650 0.4650 0.4600 0.4600 16,050 -0.02(-4.17%)
Jul 20, 2018 0.4800 0.4850 0.4650 0.4800 263,679 +0.00(+0.00%)
Jul 19, 2018 0.4700 0.4800 0.4650 0.4800 346,540 +0.01(+1.05%)
Jul 18, 2018 0.4800 0.4800 0.4650 0.4750 101,500 +0.00(+0.00%)
Jul 17, 2018 0.4800 0.4900 0.4750 0.4750 43,300 +0.01(+2.15%)
Jul 16, 2018 0.4900 0.4900 0.4650 0.4650 90,640 -0.02(-5.10%)
Jul 13, 2018 0.4850 0.5000 0.4850 0.4900 249,390 +0.01(+2.08%)
Jul 12, 2018 0.4450 0.4800 0.4400 0.4800 314,660 +0.04(+9.09%)
Jul 11, 2018 0.4400 0.4650 0.4300 0.4400 109,694 -0.01(-1.12%)
Jul 10, 2018 0.4250 0.4500 0.4250 0.4450 116,740 +0.02(+4.71%)
Jul 09, 2018 0.4400 0.4500 0.4200 0.4250 119,227 +0.00(+0.00%)
Jul 06, 2018 0.4100 0.4300 0.4100 0.4250 63,985 +0.02(+4.94%)
Jul 05, 2018 0.3700 0.4100 0.3700 0.4050 429,584 +0.05(+12.50%)
Jul 04, 2018 0.3550 0.3600 0.3550 0.3600 36,625 +0.01(+2.86%)
Jul 03, 2018 0.3400 0.3500 0.3400 0.3500 112,000 +0.00(+0.00%)
Jun 29, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Jun 28, 2018 0.3650 0.3650 0.3650 0.3650 2,105 +0.02(+4.29%)
Jun 27, 2018 0.3500 0.3550 0.3500 0.3500 38,544 +0.01(+1.45%)
Jun 26, 2018 0.3550 0.3550 0.3450 0.3450 104,270 -0.01(-2.82%)
Jun 25, 2018 0.3850 0.3950 0.3550 0.3550 318,700 -0.02(-4.05%)
Jun 22, 2018 0.3350 0.3700 0.3300 0.3700 593,312 +0.04(+12.12%)
Jun 21, 2018 0.3150 0.3300 0.3150 0.3300 64,159 +0.02(+4.76%)
Jun 20, 2018 0.3100 0.3250 0.3100 0.3150 16,540 -0.01(-1.56%)
Jun 19, 2018 0.3200 0.3250 0.3200 0.3200 103,050 +0.01(+3.23%)
Jun 18, 2018 0.3150 0.3200 0.3100 0.3100 123,020 -0.02(-4.62%)
Jun 15, 2018 0.3500 0.3200 0.3250 166,734 -0.02(-7.14%)
Jun 14, 2018 0.3450 0.3500 0.3350 0.3500 185,700 +0.01(+1.45%)
Jun 13, 2018 0.3500 0.3500 0.3450 0.3450 209,500 -0.01(-1.43%)
Jun 12, 2018 0.3600 0.3600 0.3500 0.3500 73,126 +0.00(+0.00%)
Jun 11, 2018 0.3600 0.3600 0.3500 0.3500 95,360 -0.01(-2.78%)
Jun 08, 2018 0.3600 0.3600 0.3550 0.3600 283,340 +0.01(+1.41%)
Jun 07, 2018 0.4000 0.4000 0.3450 0.3550 344,860 -0.03(-6.58%)
Jun 06, 2018 0.3100 0.3800 0.3100 0.3800 882,600 +0.08(+26.67%)
Jun 05, 2018 0.2400 0.3000 0.2400 0.3000 578,860 +0.06(+25.00%)
Jun 04, 2018 0.2450 0.2550 0.2300 0.2400 225,325 +0.02(+9.09%)
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.