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

Resonate Blends Inc (OP: KOAN )

0.0243 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM 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 29, 2020 0.1000 0.1000 0.0748 0.0800 26,800 -0.02(-20.00%)
May 28, 2020 0.0671 0.1299 0.0671 0.1000 63,545 +0.02(+25.16%)
May 27, 2020 0.0750 0.0799 0.0750 0.0799 34,480 +0.01(+14.14%)
May 26, 2020 0.0768 0.0768 0.0605 0.0700 44,700 +0.00(+3.09%)
May 22, 2020 0.0780 0.0780 0.0679 0.0679 85,000 -0.01(-15.02%)
May 21, 2020 0.1000 0.1000 0.0701 0.0799 101,230 +0.00(+0.00%)
May 20, 2020 0.0799 0.0799 0.0799 0.0799 1,250 +0.00(+0.00%)
May 19, 2020 0.0799 0.0799 0.0678 0.0799 2,125 -0.00(-0.13%)
May 18, 2020 0.0725 0.0800 0.0725 0.0800 58,200 -0.00(-3.26%)
May 15, 2020 0.0620 0.0827 0.0620 0.0827 20,600 -0.01(-8.01%)
May 14, 2020 0.0810 0.0899 0.0700 0.0899 6,501 +0.00(+0.00%)
May 13, 2020 0.0900 0.0900 0.0837 0.0899 45,115 +0.00(+0.00%)
May 12, 2020 0.0899 0.0899 0.0899 0.0899 855 +0.01(+18.29%)
May 11, 2020 0.0700 0.0760 0.0700 0.0760 16,757 +0.00(+1.47%)
May 08, 2020 0.0750 0.0750 0.0685 0.0749 6,700 -0.01(-6.26%)
May 07, 2020 0.0800 0.0800 0.0683 0.0799 20,500 +0.00(+0.50%)
May 06, 2020 0.0750 0.0800 0.0650 0.0795 47,517 -0.00(-0.63%)
May 05, 2020 0.0800 0.0800 0.0800 0.0800 24,640 -0.01(-11.01%)
May 04, 2020 0.0800 0.0899 0.0800 0.0899 10,300 +0.02(+21.49%)
May 01, 2020 0.0700 0.0900 0.0570 0.0740 40,300 -0.01(-7.50%)
Apr 30, 2020 0.0666 0.0800 0.0532 0.0800 13,903 -0.01(-10.91%)
Apr 29, 2020 0.0700 0.0898 0.0616 0.0898 32,942 -0.00(-0.22%)
Apr 27, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 24, 2020 0.0800 0.0900 0.0451 0.0900 5,400 +0.01(+12.50%)
Apr 23, 2020 0.0451 0.0800 0.0451 0.0800 450 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0720 0.0800 34,782 -0.01(-11.11%)
Apr 21, 2020 0.0879 0.0900 0.0800 0.0900 3,169 +0.00(+0.00%)
Apr 17, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.11%)
Apr 13, 2020 0.0825 0.0900 0.0611 0.0899 41,434 +0.00(+1.01%)
Apr 09, 2020 0.0900 0.0900 0.0890 0.0890 42,600 +0.00(+0.00%)
Apr 08, 2020 0.0890 0.0890 0.0890 20 +0.00(+0.00%)
Apr 07, 2020 0.0677 0.0900 0.0603 0.0890 39,550 -0.00(-1.11%)
Apr 06, 2020 0.0900 0.0900 0.0747 0.0900 30,002 +0.00(+0.00%)
Apr 03, 2020 0.0672 0.0900 0.0672 0.0900 400 +0.00(+0.11%)
Apr 02, 2020 0.0785 0.0899 0.0671 0.0899 2,130 +0.01(+11.68%)
Apr 01, 2020 0.0793 0.0900 0.0710 0.0805 65,642 +0.01(+7.33%)
Mar 31, 2020 0.0790 0.0850 0.0726 0.0750 45,441 -0.01(-16.67%)
Mar 30, 2020 0.0826 0.0900 0.0826 0.0900 35,426 +0.02(+20.16%)
Mar 27, 2020 0.0749 0.0749 0.0749 0.0749 1,400 -0.01(-9.21%)
Mar 26, 2020 0.0666 0.0825 0.0666 0.0825 10,066 -0.01(-7.20%)
Mar 25, 2020 0.0900 0.0900 0.0700 0.0889 98,901 +0.00(+1.02%)
Mar 24, 2020 0.0855 0.0900 0.0420 0.0880 61,335 +0.01(+17.33%)
Mar 23, 2020 0.0331 0.0880 0.0320 0.0750 28,750 -0.01(-16.67%)
Mar 20, 2020 0.0755 0.0900 0.0755 0.0900 800 +0.00(+0.00%)
Mar 19, 2020 0.0880 0.0900 0.0606 0.0900 2,600 +0.02(+28.57%)
Mar 18, 2020 0.0700 0.0753 0.0311 0.0700 27,014 +0.00(+0.00%)
Mar 17, 2020 0.0800 0.0800 0.0302 0.0700 26,799 -0.02(-22.14%)
Mar 16, 2020 0.0676 0.0900 0.0676 0.0899 500 +0.01(+12.37%)
Mar 13, 2020 0.0875 0.0875 0.0800 0.0800 12,600 +0.00(+0.00%)
Mar 12, 2020 0.0720 0.0850 0.0681 0.0800 9,385 -0.01(-6.10%)
Mar 11, 2020 0.0852 0.0852 0.0852 7 +0.00(+0.00%)
Mar 10, 2020 0.0852 0.0852 0.0852 0.0852 1,000 +0.00(+2.53%)
Mar 09, 2020 0.0670 0.1000 0.0631 0.0831 11,366 -0.02(-16.90%)
Mar 06, 2020 0.1000 0.1000 0.0900 0.1000 30,300 +0.01(+17.23%)
Mar 05, 2020 0.0935 0.0988 0.0853 0.0853 37,182 +0.00(+4.02%)
Mar 04, 2020 0.0901 0.0901 0.0650 0.0820 11,514 -0.01(-7.97%)
Mar 03, 2020 0.0990 0.1000 0.0891 0.0891 30,826 -0.00(-1.00%)
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.