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

Adentra Inc (TSX: HDI )

27.70 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 7, 2022 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, 2013 7.510 7.600 7.450 7.450 56,175 -0.20(-2.61%)
May 30, 2013 7.450 7.650 7.360 7.650 77,123 +0.25(+3.38%)
May 29, 2013 7.400 7.500 7.240 7.400 375,321 +0.00(+0.00%)
May 28, 2013 6.890 7.400 6.890 7.400 118,700 +0.55(+8.03%)
May 27, 2013 6.600 6.850 6.590 6.850 76,620 +0.25(+3.79%)
May 24, 2013 6.600 6.600 6.500 6.600 17,341 +0.00(+0.00%)
May 23, 2013 6.610 6.610 6.600 6.600 3,357 -0.10(-1.49%)
May 22, 2013 6.400 6.790 6.400 6.700 92,306 +0.31(+4.85%)
May 21, 2013 6.350 6.430 6.250 6.390 32,445 +0.04(+0.63%)
May 17, 2013 6.350 6.350 6.350 0 +0.24(+3.93%)
May 16, 2013 6.040 6.110 6.040 6.110 660 +0.00(+0.00%)
May 15, 2013 6.150 6.200 6.010 6.110 79,500 -0.14(-2.24%)
May 13, 2013 6.250 6.280 6.150 6.250 604,016 +0.00(+0.00%)
May 10, 2013 6.100 6.310 5.950 6.250 1,341,310 +0.28(+4.69%)
May 09, 2013 6.000 6.000 5.970 5.970 3,320 -0.02(-0.33%)
May 08, 2013 6.000 6.000 5.970 5.990 1,699 +0.02(+0.34%)
May 07, 2013 5.970 5.970 5.970 5.970 1,000 -0.01(-0.17%)
May 06, 2013 5.860 6.050 5.850 5.980 20,610 +0.08(+1.36%)
May 03, 2013 5.660 5.970 5.660 5.900 17,979 -0.05(-0.84%)
May 02, 2013 6.000 6.000 5.670 5.950 12,230 -0.05(-0.83%)
May 01, 2013 5.970 6.040 5.890 6.000 6,219 +0.00(+0.00%)
Apr 30, 2013 5.950 6.000 5.880 6.000 6,150 +0.07(+1.18%)
Apr 29, 2013 6.100 6.100 5.870 5.930 15,174 -0.10(-1.66%)
Apr 26, 2013 6.020 6.030 6.000 6.030 4,525 +0.03(+0.50%)
Apr 25, 2013 5.990 6.060 5.990 6.000 11,680 +0.01(+0.17%)
Apr 24, 2013 5.990 5.990 5.990 5.990 5,000 +0.01(+0.17%)
Apr 23, 2013 5.810 5.980 5.810 5.980 15,077 +0.17(+2.93%)
Apr 22, 2013 5.870 5.910 5.810 5.810 16,387 -0.09(-1.53%)
Apr 19, 2013 5.700 5.900 5.700 5.900 11,920 -0.09(-1.50%)
Apr 18, 2013 6.080 6.080 5.950 5.990 4,656 -0.09(-1.48%)
Apr 17, 2013 6.050 6.150 6.050 6.080 22,220 +0.00(+0.00%)
Apr 16, 2013 6.060 6.160 6.000 6.080 33,900 -0.12(-1.94%)
Apr 15, 2013 6.250 6.250 5.900 6.200 28,593 +0.00(+0.00%)
Apr 12, 2013 6.280 6.280 6.200 6.200 16,000 -0.08(-1.27%)
Apr 11, 2013 6.380 6.380 6.260 6.280 1,208 -0.06(-0.95%)
Apr 10, 2013 6.260 6.400 6.260 6.340 44,380 +0.04(+0.63%)
Apr 09, 2013 6.100 6.300 6.100 6.300 28,700 +0.24(+3.96%)
Apr 08, 2013 5.910 6.060 5.910 6.060 3,213 +0.21(+3.59%)
Apr 05, 2013 5.810 5.900 5.800 5.850 22,381 -0.04(-0.68%)
Apr 04, 2013 5.780 6.000 5.390 5.890 47,400 -0.22(-3.60%)
Apr 03, 2013 6.210 6.210 6.110 6.110 3,720 -0.14(-2.24%)
Apr 02, 2013 6.340 6.340 6.250 6.250 1,039 -0.08(-1.26%)
Apr 01, 2013 6.340 6.350 6.290 6.330 79,900 +0.04(+0.64%)
Mar 28, 2013 6.290 6.290 6.290 0 -0.03(-0.47%)
Mar 27, 2013 6.260 6.320 6.180 6.320 13,950 +0.09(+1.44%)
Mar 26, 2013 6.170 6.230 6.170 6.230 21,520 +0.03(+0.48%)
Mar 25, 2013 6.170 6.200 6.150 6.200 65,843 +0.05(+0.81%)
Mar 22, 2013 6.240 6.250 6.150 6.150 29,800 -0.09(-1.44%)
Mar 21, 2013 6.380 6.380 6.240 6.240 20,750 -0.15(-2.35%)
Mar 20, 2013 6.190 6.400 6.190 6.390 85,490 +0.24(+3.90%)
Mar 19, 2013 6.100 6.150 6.040 6.150 37,205 +0.05(+0.82%)
Mar 18, 2013 6.100 6.150 6.100 6.100 27,190 +0.00(+0.00%)
Mar 15, 2013 6.090 6.150 6.050 6.100 55,316 +0.04(+0.66%)
Mar 14, 2013 6.010 6.060 5.990 6.060 5,909 +0.13(+2.19%)
Mar 13, 2013 5.860 5.930 5.860 5.930 4,150 +0.03(+0.51%)
Mar 12, 2013 5.900 5.900 5.850 5.900 3,900 +0.03(+0.51%)
Mar 11, 2013 5.900 5.900 5.850 5.870 9,650 -0.03(-0.51%)
Mar 08, 2013 5.930 5.940 5.900 5.900 2,350 -0.10(-1.67%)
Mar 07, 2013 5.900 6.050 5.900 6.000 4,300 +0.09(+1.52%)
Mar 06, 2013 6.130 6.130 5.890 5.910 5,885 -0.19(-3.11%)
Mar 05, 2013 6.080 6.100 6.050 6.100 22,019 +0.10(+1.67%)
Mar 04, 2013 5.690 6.000 5.690 6.000 23,617 +0.25(+4.35%)
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.