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

Tokens.com Corp (OP: SMURF )

N/A UNCHANGED
Last Price Updated: 1:28 PM EDT, May 16, 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, 2023 0.1100 0.1321 0.1100 0.1300 71,979 +0.00(+2.12%)
May 30, 2023 0.1214 0.1300 0.1192 0.1273 43,234 +0.01(+12.16%)
May 26, 2023 0.1191 0.1200 0.1110 0.1135 34,658 +0.01(+6.67%)
May 25, 2023 0.1064 0.1191 0.1056 0.1064 33,232 +0.00(+4.11%)
May 24, 2023 0.1180 0.1180 0.1000 0.1022 111,780 -0.01(-8.01%)
May 23, 2023 0.1147 0.1148 0.1037 0.1111 50,136 +0.00(+3.54%)
May 19, 2023 0.1073 50 +0.00(+1.23%)
May 18, 2023 0.0966 0.1060 0.0945 0.1060 15,310 +0.00(+4.33%)
May 17, 2023 0.0889 0.1016 0.0864 0.1016 226,727 +0.00(+4.74%)
May 16, 2023 0.0926 0.1038 0.0920 0.0970 31,873 -0.01(-8.66%)
May 15, 2023 0.1025 0.1100 0.0975 0.1062 45,191 -0.01(-5.60%)
May 12, 2023 0.1180 0.1213 0.1000 0.1125 97,891 -0.00(-2.26%)
May 11, 2023 0.1150 0.1206 0.1140 0.1151 31,267 +0.00(+0.09%)
May 10, 2023 0.1160 0.1160 0.1150 0.1150 15,000 +0.00(+0.00%)
May 09, 2023 0.1186 0.1186 0.1150 0.1150 10,834 -0.00(-3.04%)
May 08, 2023 0.1000 0.1277 0.1000 0.1186 33,070 -0.01(-5.12%)
May 05, 2023 0.1218 0.1276 0.1187 0.1250 68,760 +0.00(+2.54%)
May 04, 2023 0.1254 0.1276 0.1154 0.1219 79,490 +0.00(+2.96%)
May 03, 2023 0.1260 0.1260 0.1184 0.1184 22,077 +0.00(+2.25%)
May 02, 2023 0.1154 0.1158 0.1154 0.1158 1,296 -0.01(-8.82%)
May 01, 2023 0.1180 0.1270 0.1150 0.1270 24,481 +0.01(+4.79%)
Apr 28, 2023 0.1210 0.1286 0.1154 0.1212 73,690 -0.00(-3.04%)
Apr 27, 2023 0.1284 0.1284 0.1239 0.1250 4,613 -0.01(-4.87%)
Apr 26, 2023 0.1302 0.1321 0.1293 0.1314 11,991 +0.00(+2.26%)
Apr 25, 2023 0.1285 0.1285 0.1285 0.1285 3,334 +0.00(+2.80%)
Apr 24, 2023 0.1168 0.1328 0.1168 0.1250 40,262 -0.00(-1.57%)
Apr 21, 2023 0.1290 0.1357 0.1270 0.1270 9,637 -0.00(-2.23%)
Apr 20, 2023 0.1214 0.1349 0.1214 0.1299 8,175 +0.00(+2.85%)
Apr 19, 2023 0.1400 0.1400 0.1253 0.1263 118,852 -0.02(-12.66%)
Apr 18, 2023 0.1388 0.1450 0.1350 0.1446 114,705 +0.02(+12.79%)
Apr 17, 2023 0.1398 0.1400 0.1282 0.1282 44,965 -0.01(-8.36%)
Apr 14, 2023 0.1499 0.1650 0.1350 0.1399 92,440 -0.01(-7.10%)
Apr 13, 2023 0.1400 0.1650 0.1380 0.1506 70,965 +0.02(+11.56%)
Apr 12, 2023 0.1321 0.1350 0.1321 0.1350 200 -0.00(-0.95%)
Apr 11, 2023 0.1351 0.1372 0.1300 0.1363 9,674 +0.00(+0.59%)
Apr 10, 2023 0.1420 0.1420 0.1245 0.1355 81,250 +0.00(+2.34%)
Apr 06, 2023 0.1340 0.1340 0.1324 0.1324 12,708 +0.00(+1.07%)
Apr 05, 2023 0.1200 0.1420 0.1200 0.1310 14,061 -0.00(-2.96%)
Apr 04, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.07%)
Apr 03, 2023 0.1394 0.1394 0.1323 0.1349 67,046 +0.00(+0.75%)
Mar 31, 2023 0.1275 0.1394 0.1150 0.1339 7,430 -0.01(-3.95%)
Mar 30, 2023 0.1293 0.1394 0.1100 0.1394 163,262 -0.00(-3.26%)
Mar 29, 2023 0.1441 0.1441 0.1441 0.1441 2,898 +0.01(+8.10%)
Mar 28, 2023 0.1333 0.1333 0.1333 0.1333 1,591 -0.00(-2.70%)
Mar 27, 2023 0.1500 0.1605 0.1370 0.1370 50,947 -0.01(-4.73%)
Mar 24, 2023 0.1469 0.1534 0.1419 0.1438 26,267 -0.01(-4.32%)
Mar 23, 2023 0.1553 0.1553 0.1503 0.1503 13,555 -0.01(-3.65%)
Mar 22, 2023 0.1723 0.1723 0.1411 0.1560 57,359 +0.01(+4.63%)
Mar 21, 2023 0.1452 0.1735 0.1450 0.1491 44,045 -0.01(-8.75%)
Mar 20, 2023 0.1552 0.1634 0.1452 0.1634 29,984 +0.01(+6.87%)
Mar 17, 2023 0.1587 0.1612 0.1489 0.1529 74,114 -0.00(-3.04%)
Mar 16, 2023 0.1549 0.1634 0.1500 0.1577 39,275 +0.01(+4.58%)
Mar 15, 2023 0.1626 0.1631 0.1471 0.1508 98,470 -0.01(-7.99%)
Mar 14, 2023 0.1648 0.1696 0.1581 0.1639 18,348 +0.01(+7.12%)
Mar 13, 2023 0.1200 0.1621 0.1200 0.1530 130,964 +0.02(+14.69%)
Mar 10, 2023 0.1596 0.1596 0.1237 0.1334 28,922 -0.00(-0.52%)
Mar 09, 2023 0.1625 0.1688 0.1341 0.1341 102,118 -0.04(-22.13%)
Mar 08, 2023 0.1679 0.1722 0.1645 0.1722 10,700 -0.00(-1.54%)
Mar 07, 2023 0.1807 0.1807 0.1749 0.1749 4,626 +0.00(+2.58%)
Mar 06, 2023 0.1803 0.1809 0.1636 0.1705 44,036 -0.01(-3.12%)
Mar 03, 2023 0.1777 0.1777 0.1701 0.1760 5,795 -0.00(-2.71%)
Mar 02, 2023 0.1746 0.1809 0.1746 0.1809 23,464 +0.00(+2.67%)
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.