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

Nickel 28 Cap Corp (OP: CONXF )

0.5390 -0.0020 (-0.37%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 31, 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 1.050 1.070 1.050 1.060 4,415 +0.10(+10.29%)
May 27, 2022 0.9611 0.9611 0.9611 0.9611 2,000 +0.01(+1.03%)
May 26, 2022 0.9600 0.9640 0.9513 0.9513 5,650 +0.01(+1.20%)
May 24, 2022 0.9400 0 +0.03(+3.30%)
May 23, 2022 0.9100 0.9100 0.9100 0.9100 500 -0.01(-0.58%)
May 20, 2022 0.9600 0.9600 0.9153 0.9153 3,700 -0.01(-1.18%)
May 19, 2022 0.9000 0.9453 0.8910 0.9262 39,360 +0.06(+6.46%)
May 18, 2022 0.8700 0.8700 0.8700 0.8700 120 +0.01(+1.16%)
May 17, 2022 0.9200 0.9200 0.8447 0.8600 29,923 -0.04(-4.24%)
May 16, 2022 0.9000 0.9090 0.8639 0.8981 8,966 +0.02(+2.64%)
May 13, 2022 0.9000 0.9010 0.8602 0.8750 12,577 +0.04(+4.54%)
May 12, 2022 0.8938 0.8938 0.8370 0.8370 50,503 -0.11(-11.89%)
May 11, 2022 0.9750 0.9750 0.9500 0.9500 7,881 +0.02(+2.15%)
May 10, 2022 0.9698 0.9700 0.9180 0.9300 29,985 -0.02(-2.11%)
May 09, 2022 1.000 1.020 0.9500 0.9500 63,576 -0.09(-8.65%)
May 06, 2022 1.070 1.090 1.040 1.040 58,500 -0.07(-6.31%)
May 05, 2022 1.150 1.150 1.090 1.110 20,825 -0.06(-5.13%)
May 04, 2022 1.150 1.180 1.130 1.170 10,931 +0.04(+3.54%)
May 03, 2022 1.180 1.180 1.130 1.130 16,310 -0.07(-5.83%)
May 02, 2022 1.274 1.300 1.200 1.200 54,418 -0.11(-8.40%)
Apr 29, 2022 1.284 1.350 1.284 1.310 32,222 +0.04(+3.15%)
Apr 28, 2022 1.244 1.270 1.220 1.270 23,094 +0.05(+4.10%)
Apr 27, 2022 1.250 1.280 1.220 1.220 79,523 +0.00(+0.00%)
Apr 26, 2022 1.248 1.248 1.220 1.220 2,550 +0.00(+0.00%)
Apr 25, 2022 1.230 1.300 1.192 1.220 26,127 -0.08(-6.15%)
Apr 22, 2022 1.378 1.390 1.288 1.300 90,093 -0.08(-5.80%)
Apr 21, 2022 1.380 1.430 1.328 1.380 48,180 +0.03(+2.40%)
Apr 20, 2022 1.270 1.360 1.270 1.348 55,120 +0.03(+2.09%)
Apr 19, 2022 1.250 1.320 1.250 1.320 10,248 +0.07(+5.60%)
Apr 18, 2022 1.270 1.310 1.230 1.250 21,848 -0.02(-1.57%)
Apr 14, 2022 1.295 1.300 1.270 1.270 8,080 -0.01(-0.77%)
Apr 13, 2022 1.272 1.280 1.220 1.280 7,640 +0.03(+2.39%)
Apr 12, 2022 1.250 1.300 1.250 1.250 46,549 +0.08(+6.47%)
Apr 11, 2022 1.230 1.230 1.160 1.174 8,065 -0.03(-2.13%)
Apr 08, 2022 1.250 1.250 1.185 1.200 21,051 -0.02(-1.28%)
Apr 07, 2022 1.175 1.220 1.175 1.215 13,010 +0.05(+3.85%)
Apr 06, 2022 1.210 1.210 1.130 1.170 17,343 +0.04(+3.54%)
Apr 05, 2022 1.150 1.150 1.125 1.130 19,753 +0.05(+4.62%)
Apr 04, 2022 1.140 1.170 1.080 1.080 35,884 -0.04(-3.56%)
Apr 01, 2022 1.150 1.150 1.100 1.120 36,078 +0.00(+0.00%)
Mar 31, 2022 1.100 1.160 1.090 1.120 124,013 +0.02(+1.82%)
Mar 30, 2022 1.130 1.130 1.098 1.100 13,242 +0.00(+0.00%)
Mar 29, 2022 1.130 1.130 1.090 1.100 14,190 -0.03(-2.65%)
Mar 28, 2022 1.155 1.173 1.126 1.130 10,802 -0.04(-3.00%)
Mar 25, 2022 1.121 1.180 1.120 1.165 20,621 +0.03(+2.64%)
Mar 24, 2022 1.139 1.150 1.110 1.135 28,956 +0.06(+6.07%)
Mar 23, 2022 1.065 1.100 1.062 1.070 7,005 +0.03(+2.88%)
Mar 22, 2022 1.110 1.110 1.030 1.040 27,554 -0.03(-2.80%)
Mar 21, 2022 1.083 1.083 1.050 1.070 5,112 -0.02(-1.83%)
Mar 18, 2022 1.050 1.090 1.040 1.090 22,866 +0.03(+2.83%)
Mar 17, 2022 1.070 1.070 1.060 1.060 400 +0.09(+9.09%)
Mar 16, 2022 1.084 1.090 0.9717 0.9717 25,175 -0.05(-4.55%)
Mar 15, 2022 1.110 1.110 0.9920 1.018 39,005 -0.06(-5.74%)
Mar 14, 2022 1.210 1.210 1.050 1.080 13,240 -0.05(-4.42%)
Mar 11, 2022 1.250 1.300 1.130 1.130 49,953 -0.09(-7.38%)
Mar 10, 2022 1.140 1.240 1.140 1.220 32,082 +0.08(+7.02%)
Mar 09, 2022 1.200 1.200 1.060 1.140 27,103 +0.01(+0.88%)
Mar 08, 2022 1.250 1.290 1.048 1.130 197,142 -0.07(-5.83%)
Mar 07, 2022 1.140 1.248 1.130 1.200 221,202 +0.07(+6.19%)
Mar 04, 2022 1.120 1.200 1.100 1.130 204,270 +0.03(+2.73%)
Mar 03, 2022 1.090 1.100 1.080 1.100 6,350 +0.07(+6.80%)
Mar 02, 2022 1.038 1.040 1.022 1.030 11,806 +0.07(+6.79%)
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.