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

Vitana-X Inc (OP: VITX )

0.0002 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 15, 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 28, 2021 0.0119 0.0119 0.0105 0.0112 3,259,365 -0.00(-0.88%)
May 27, 2021 0.0120 0.0120 0.0102 0.0113 6,273,709 -0.00(-5.83%)
May 26, 2021 0.0112 0.0124 0.0109 0.0120 6,830,610 +0.00(+1.69%)
May 25, 2021 0.0119 0.0119 0.0105 0.0118 6,274,553 -0.00(-0.84%)
May 24, 2021 0.0126 0.0126 0.0110 0.0119 10,208,594 -0.00(-3.25%)
May 21, 2021 0.0125 0.0125 0.0110 0.0123 6,239,838 +0.00(+2.50%)
May 20, 2021 0.0118 0.0128 0.0112 0.0120 5,797,837 -0.00(-4.76%)
May 19, 2021 0.0119 0.0138 0.0111 0.0126 7,800,683 +0.00(+5.88%)
May 18, 2021 0.0125 0.0133 0.0115 0.0119 6,361,076 +0.00(+1.71%)
May 17, 2021 0.0127 0.0138 0.0115 0.0117 9,732,255 -0.00(-6.40%)
May 14, 2021 0.0120 0.0131 0.0110 0.0125 16,701,737 +0.00(+0.00%)
May 13, 2021 0.0115 0.0140 0.0115 0.0125 10,390,138 -0.00(-9.42%)
May 12, 2021 0.0156 0.0174 0.0108 0.0138 23,519,808 -0.00(-9.80%)
May 11, 2021 0.0174 0.0177 0.0149 0.0153 24,064,102 -0.00(-12.07%)
May 10, 2021 0.0170 0.0209 0.0155 0.0174 29,226,524 +0.00(+0.00%)
May 07, 2021 0.0183 0.0214 0.0165 0.0174 24,763,360 -0.00(-4.92%)
May 06, 2021 0.0182 0.0195 0.0170 0.0183 9,452,765 +0.00(+8.28%)
May 05, 2021 0.0169 0.0233 0.0155 0.0169 31,102,852 +0.00(+0.00%)
May 04, 2021 0.0161 0.0174 0.0151 0.0169 6,881,116 +0.00(+1.20%)
May 03, 2021 0.0178 0.0178 0.0162 0.0167 4,838,231 -0.00(-2.34%)
Apr 30, 2021 0.0184 0.0184 0.0160 0.0171 17,116,000 -0.00(-2.29%)
Apr 29, 2021 0.0175 0.0186 0.0172 0.0175 11,946,787 -0.00(-2.23%)
Apr 28, 2021 0.0183 0.0183 0.0167 0.0179 10,239,637 +0.00(+0.56%)
Apr 27, 2021 0.0175 0.0191 0.0172 0.0178 6,077,664 +0.00(+1.71%)
Apr 26, 2021 0.0193 0.0193 0.0170 0.0175 3,207,284 -0.00(-3.85%)
Apr 23, 2021 0.0165 0.0189 0.0165 0.0182 4,259,600 -0.00(-2.15%)
Apr 22, 2021 0.0180 0.0189 0.0171 0.0186 3,476,385 +0.00(+6.29%)
Apr 21, 2021 0.0175 0.0190 0.0170 0.0175 2,910,495 -0.00(-2.78%)
Apr 20, 2021 0.0178 0.0191 0.0175 0.0180 10,883,759 -0.00(-1.10%)
Apr 19, 2021 0.0200 0.0200 0.0170 0.0182 6,916,198 -0.00(-9.00%)
Apr 16, 2021 0.0201 0.0201 0.0150 0.0200 28,925,500 -0.00(-0.50%)
Apr 15, 2021 0.0200 0.0221 0.0166 0.0201 13,655,852 +0.00(+0.50%)
Apr 14, 2021 0.0240 0.0240 0.0189 0.0200 15,809,228 -0.00(-14.89%)
Apr 13, 2021 0.0191 0.0235 0.0167 0.0235 15,860,909 +0.00(+23.68%)
Apr 12, 2021 0.0189 0.0195 0.0175 0.0190 7,025,271 +0.00(+0.00%)
Apr 09, 2021 0.0210 0.0210 0.0175 0.0190 6,652,700 -0.00(-2.06%)
Apr 08, 2021 0.0200 0.0200 0.0175 0.0194 4,313,929 +0.00(+0.00%)
Apr 07, 2021 0.0176 0.0200 0.0165 0.0194 14,228,377 +0.00(+19.02%)
Apr 06, 2021 0.0171 0.0176 0.0150 0.0163 5,628,010 -0.00(-2.98%)
Apr 05, 2021 0.0180 0.0180 0.0125 0.0168 11,609,391 +0.00(+2.44%)
Apr 01, 2021 0.0167 0.0174 0.0154 0.0164 4,567,800 -0.00(-0.61%)
Mar 31, 2021 0.0150 0.0174 0.0149 0.0165 5,271,792 +0.00(+3.77%)
Mar 30, 2021 0.0151 0.0170 0.0130 0.0159 15,711,053 -0.00(-4.79%)
Mar 29, 2021 0.0175 0.0200 0.0152 0.0167 5,993,036 -0.00(-1.76%)
Mar 26, 2021 0.0162 0.0179 0.0145 0.0170 8,134,000 +0.00(+4.94%)
Mar 25, 2021 0.0199 0.0199 0.0150 0.0162 11,653,748 -0.00(-11.96%)
Mar 24, 2021 0.0205 0.0224 0.0175 0.0184 10,766,223 -0.00(-10.24%)
Mar 23, 2021 0.0235 0.0245 0.0188 0.0205 7,683,478 -0.00(-15.98%)
Mar 22, 2021 0.0245 0.0258 0.0223 0.0244 8,066,341 -0.00(-0.41%)
Mar 19, 2021 0.0215 0.0249 0.0211 0.0245 10,030,000 +0.00(+16.67%)
Mar 18, 2021 0.0201 0.0230 0.0171 0.0210 11,210,264 +0.00(+4.48%)
Mar 17, 2021 0.0250 0.0255 0.0175 0.0201 15,005,491 -0.00(-17.62%)
Mar 16, 2021 0.0240 0.0254 0.0210 0.0244 6,770,995 +0.00(+1.67%)
Mar 15, 2021 0.0280 0.0290 0.0230 0.0240 9,194,281 -0.00(-4.76%)
Mar 12, 2021 0.0260 0.0265 0.0203 0.0252 9,245,600 -0.00(-1.56%)
Mar 11, 2021 0.0240 0.0260 0.0222 0.0256 8,906,861 +0.00(+6.67%)
Mar 10, 2021 0.0255 0.0270 0.0205 0.0240 10,369,959 +0.00(+2.13%)
Mar 09, 2021 0.0167 0.0254 0.0158 0.0235 23,148,740 +0.01(+46.88%)
Mar 08, 2021 0.0135 0.0169 0.0119 0.0160 6,890,031 +0.00(+8.11%)
Mar 05, 2021 0.0121 0.0149 0.0100 0.0148 16,540,800 +0.00(+22.31%)
Mar 04, 2021 0.0137 0.0140 0.0091 0.0121 28,364,144 -0.00(-11.68%)
Mar 03, 2021 0.0145 0.0179 0.0121 0.0137 15,232,575 -0.00(-21.71%)
Mar 02, 2021 0.0180 0.0188 0.0121 0.0175 25,437,330 +0.00(+1.16%)
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.