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

Cannabix Technologies Inc (OP: BLOZF )

0.5240 -0.0795 (-13.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2016 0.2230 0.2230 0.2000 0.2000 96,158 -0.02(-9.09%)
May 27, 2016 0.2200 0.2200 0.2200 0 -0.01(-3.51%)
May 26, 2016 0.2250 0.2349 0.2250 0.2280 54,197 -0.00(-0.44%)
May 25, 2016 0.2170 0.2300 0.2140 0.2290 24,825 +0.01(+4.09%)
May 24, 2016 0.1588 0.2300 0.1588 0.2200 39,604 -0.00(-0.45%)
May 23, 2016 0.2300 0.2400 0.2210 0.2210 11,895 -0.02(-7.92%)
May 20, 2016 0.2200 0.2400 0.2200 0.2400 59,546 +0.01(+2.36%)
May 19, 2016 0.2290 0.2390 0.2200 0.2345 263,415 -0.00(-1.89%)
May 18, 2016 0.2400 0.2400 0.2290 0.2390 23,476 +0.00(+0.04%)
May 17, 2016 0.2210 0.2470 0.2210 0.2389 87,591 -0.01(-2.49%)
May 16, 2016 0.2475 0.2550 0.2260 0.2450 92,526 +0.00(+1.70%)
May 13, 2016 0.2379 0.2431 0.2274 0.2409 13,037 +0.00(+0.38%)
May 12, 2016 0.2200 0.2400 0.2200 0.2400 52,600 +0.00(+0.42%)
May 11, 2016 0.2400 0.2459 0.2240 0.2390 123,207 +0.01(+6.22%)
May 10, 2016 0.2400 0.2400 0.2230 0.2250 45,810 -0.01(-3.43%)
May 09, 2016 0.2310 0.2400 0.2272 0.2330 38,167 +0.01(+2.64%)
May 06, 2016 0.2420 0.2420 0.2250 0.2270 65,641 -0.00(-1.30%)
May 05, 2016 0.2490 0.2490 0.2300 0.2300 84,634 -0.01(-4.17%)
May 04, 2016 0.2470 0.2600 0.2350 0.2400 254,500 +0.00(+0.00%)
May 03, 2016 0.2400 0.2500 0.2400 0.2400 117,805 +0.00(+0.04%)
May 02, 2016 0.2345 0.2399 0.2200 0.2399 131,698 -0.00(-0.04%)
Apr 29, 2016 0.2400 0.2439 0.2200 0.2400 187,267 -0.01(-2.83%)
Apr 28, 2016 0.2580 0.2629 0.2362 0.2470 211,141 -0.01(-3.52%)
Apr 27, 2016 0.2800 0.2872 0.2400 0.2560 308,583 -0.03(-10.80%)
Apr 26, 2016 0.2880 0.2900 0.2700 0.2870 160,443 -0.00(-0.69%)
Apr 25, 2016 0.2870 0.3000 0.2700 0.2890 446,330 +0.01(+3.47%)
Apr 22, 2016 0.2440 0.3014 0.2400 0.2793 739,230 +0.04(+16.38%)
Apr 21, 2016 0.2317 0.2400 0.2210 0.2400 272,901 +0.01(+2.13%)
Apr 20, 2016 0.2340 0.2390 0.2220 0.2350 194,405 +0.01(+6.33%)
Apr 19, 2016 0.2300 0.2329 0.2200 0.2210 167,117 -0.00(-1.34%)
Apr 18, 2016 0.2149 0.2517 0.2100 0.2240 362,883 +0.01(+3.99%)
Apr 15, 2016 0.2189 0.2190 0.1930 0.2154 200,921 +0.00(+1.03%)
Apr 14, 2016 0.2000 0.2171 0.2000 0.2132 76,905 +0.01(+4.41%)
Apr 13, 2016 0.2050 0.2145 0.2000 0.2042 130,188 -0.01(-5.02%)
Apr 12, 2016 0.2000 0.2200 0.2000 0.2150 113,324 +0.01(+2.38%)
Apr 11, 2016 0.2100 0.2200 0.2025 0.2100 83,808 -0.01(-4.55%)
Apr 08, 2016 0.2100 0.2200 0.2000 0.2200 240,718 +0.01(+4.76%)
Apr 07, 2016 0.2050 0.2100 0.2000 0.2100 196,619 +0.00(+0.48%)
Apr 06, 2016 0.2046 0.2090 0.1992 0.2090 22,240 +0.00(+1.95%)
Apr 05, 2016 0.2100 0.2136 0.1999 0.2050 92,453 -0.01(-3.76%)
Apr 04, 2016 0.2055 0.2200 0.1930 0.2130 274,457 +0.01(+3.95%)
Apr 01, 2016 0.2080 0.2080 0.1855 0.2049 67,929 +0.00(+2.45%)
Mar 31, 2016 0.1950 0.2000 0.1800 0.2000 134,794 +0.00(+1.52%)
Mar 30, 2016 0.2120 0.2412 0.1833 0.1970 206,912 -0.01(-6.19%)
Mar 29, 2016 0.1900 0.2200 0.1861 0.2100 855,376 +0.04(+23.53%)
Mar 28, 2016 0.1650 0.1700 0.1530 0.1700 109,854 +0.00(+0.77%)
Mar 24, 2016 0.1687 0.1687 0.1687 0 +0.00(+2.24%)
Mar 23, 2016 0.1600 0.1707 0.1501 0.1650 21,393 -0.01(-5.12%)
Mar 22, 2016 0.1600 0.1739 0.1600 0.1739 34,939 +0.00(+0.00%)
Mar 21, 2016 0.1750 0.1750 0.1540 0.1739 274,387 -0.00(-2.19%)
Mar 18, 2016 0.1830 0.1895 0.1700 0.1778 109,018 +0.01(+3.98%)
Mar 17, 2016 0.1800 0.1800 0.1710 0.1710 71,800 -0.00(-1.61%)
Mar 16, 2016 0.1864 0.1864 0.1692 0.1738 63,327 -0.01(-3.55%)
Mar 15, 2016 0.1800 0.1900 0.1700 0.1802 73,629 -0.00(-2.44%)
Mar 14, 2016 0.1810 0.1940 0.1800 0.1847 54,724 +0.00(+2.61%)
Mar 11, 2016 0.2170 0.2280 0.1800 0.1800 556,869 -0.04(-18.18%)
Mar 10, 2016 0.2300 0.2440 0.1999 0.2200 434,471 +0.01(+4.51%)
Mar 09, 2016 0.2130 0.2300 0.1970 0.2105 463,258 +0.02(+11.14%)
Mar 08, 2016 0.1700 0.2553 0.1551 0.1894 373,454 +0.03(+22.19%)
Mar 07, 2016 0.1480 0.1551 0.1480 0.1550 216,809 +0.01(+5.44%)
Mar 04, 2016 0.1470 0.1500 0.1395 0.1470 83,358 +0.01(+5.00%)
Mar 03, 2016 0.1400 0.1500 0.1394 0.1400 186,921 +0.00(+2.19%)
Mar 02, 2016 0.1400 0.1400 0.1350 0.1370 69,977 +0.00(+1.11%)
Mar 01, 2016 0.1400 0.1405 0.1350 0.1355 42,224 -0.00(-2.87%)
Feb 29, 2016 0.1400 0.1492 0.1395 0.1395 98,102 -0.01(-3.79%)
Feb 26, 2016 0.1400 0.1460 0.1400 0.1450 95,522 +0.01(+7.41%)
Feb 25, 2016 0.1400 0.1500 0.1350 0.1350 54,745 -0.00(-2.17%)
Feb 24, 2016 0.1460 0.1500 0.1350 0.1380 67,589 +0.00(+0.36%)
Feb 23, 2016 0.1500 0.1500 0.1362 0.1375 101,000 +0.00(+0.73%)
Feb 22, 2016 0.1490 0.1500 0.1330 0.1365 66,779 -0.00(-3.19%)
Feb 19, 2016 0.1540 0.1540 0.1410 0.1410 47,796 -0.01(-7.24%)
Feb 18, 2016 0.1410 0.1570 0.1400 0.1520 266,246 +0.02(+12.59%)
Feb 17, 2016 0.1360 0.1527 0.1342 0.1350 112,695 +0.00(+0.00%)
Feb 16, 2016 0.1400 0.1420 0.1292 0.1350 96,953 +0.00(+1.58%)
Feb 12, 2016 0.1329 0.1329 0.1329 0 -0.01(-4.04%)
Feb 11, 2016 0.1391 0.1486 0.1320 0.1385 26,958 +0.00(+0.36%)
Feb 10, 2016 0.1358 0.1411 0.1289 0.1380 70,554 +0.00(+0.73%)
Feb 09, 2016 0.1390 0.1400 0.1190 0.1370 219,955 -0.00(-0.72%)
Feb 08, 2016 0.1300 0.1420 0.1250 0.1380 116,767 -0.00(-0.72%)
Feb 05, 2016 0.1210 0.1600 0.1200 0.1390 458,137 +0.02(+20.14%)
Feb 04, 2016 0.1300 0.1300 0.1157 0.1157 16,795 -0.02(-13.14%)
Feb 03, 2016 0.1290 0.1350 0.1200 0.1332 61,934 +0.00(+2.46%)
Feb 02, 2016 0.1340 0.1370 0.1250 0.1300 141,667 -0.01(-3.70%)
Feb 01, 2016 0.1090 0.1410 0.1090 0.1350 198,261 +0.03(+25.70%)
Jan 29, 2016 0.1000 0.1160 0.0950 0.1074 161,945 -0.00(-2.36%)
Jan 28, 2016 0.1007 0.1100 0.0800 0.1100 96,224 +0.01(+11.11%)
Jan 27, 2016 0.1000 0.1001 0.0890 0.0990 17,048 -0.00(-1.00%)
Jan 26, 2016 0.1043 0.1043 0.0850 0.1000 68,942 +0.00(+4.17%)
Jan 25, 2016 0.0970 0.1005 0.0850 0.0960 108,637 -0.00(-3.52%)
Jan 22, 2016 0.0938 0.1000 0.0930 0.0995 92,930 +0.01(+6.99%)
Jan 21, 2016 0.0940 0.1000 0.0930 0.0930 91,363 -0.01(-7.00%)
Jan 20, 2016 0.1028 0.1040 0.0970 0.1000 46,035 +0.00(+0.00%)
Jan 19, 2016 0.1030 0.1100 0.1000 0.1000 123,511 -0.00(-4.76%)
Jan 15, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 14, 2016 0.1090 0.1134 0.1010 0.1100 169,793 +0.01(+8.91%)
Jan 13, 2016 0.1100 0.1100 0.1000 0.1010 50,100 -0.01(-8.18%)
Jan 12, 2016 0.1100 0.1100 0.1000 0.1100 104,375 +0.00(+0.00%)
Jan 11, 2016 0.1100 0.1100 0.1010 0.1100 15,371 +0.00(+0.00%)
Jan 08, 2016 0.1200 0.1200 0.1040 0.1100 178,589 -0.00(-2.22%)
Jan 07, 2016 0.1069 0.1200 0.1069 0.1125 29,176 +0.00(+2.27%)
Jan 06, 2016 0.1200 0.1200 0.1100 0.1100 25,862 -0.01(-8.33%)
Jan 05, 2016 0.1200 0.1200 0.1100 0.1200 6,790 +0.00(+2.13%)
Jan 04, 2016 0.1409 0.1409 0.1000 0.1175 18,629 -0.00(-1.26%)
Dec 31, 2015 0.1190 0.1190 0.1190 0 +0.01(+7.99%)
Dec 30, 2015 0.1100 0.1199 0.0971 0.1102 110,447 +0.01(+10.20%)
Dec 29, 2015 0.1200 0.1200 0.0960 0.1000 126,601 +0.00(+0.00%)
Dec 28, 2015 0.1040 0.1040 0.0970 0.1000 213,420 -0.01(-4.85%)
Dec 24, 2015 0.1051 0.1051 0.1051 0 -0.01(-5.06%)
Dec 23, 2015 0.1200 0.1200 0.1030 0.1107 93,549 +0.00(+4.34%)
Dec 22, 2015 0.1180 0.1188 0.1061 0.1061 133,642 -0.01(-6.93%)
Dec 21, 2015 0.1200 0.1200 0.1025 0.1140 46,416 -0.00(-0.26%)
Dec 18, 2015 0.1100 0.1143 0.1100 0.1143 36,625 -0.00(-2.31%)
Dec 17, 2015 0.1199 0.1199 0.1100 0.1170 88,309 -0.00(-2.50%)
Dec 16, 2015 0.1265 0.1288 0.1100 0.1200 117,333 -0.01(-6.83%)
Dec 15, 2015 0.1110 0.1299 0.1110 0.1288 45,672 +0.02(+13.58%)
Dec 14, 2015 0.1352 0.1352 0.1134 0.1134 9,639 -0.01(-6.13%)
Dec 11, 2015 0.1370 0.1389 0.1150 0.1208 106,295 -0.02(-12.91%)
Dec 10, 2015 0.1201 0.1399 0.1201 0.1387 13,450 +0.02(+17.05%)
Dec 09, 2015 0.1460 0.1460 0.1185 0.1185 28,073 -0.02(-15.66%)
Dec 08, 2015 0.1440 0.1440 0.1300 0.1405 26,000 -0.00(-2.43%)
Dec 07, 2015 0.1365 0.1490 0.1289 0.1440 68,007 +0.00(+2.86%)
Dec 04, 2015 0.1250 0.1400 0.1231 0.1400 24,965 +0.02(+12.00%)
Dec 03, 2015 0.1450 0.1450 0.1050 0.1250 181,615 -0.02(-15.48%)
Dec 02, 2015 0.1499 0.1500 0.1335 0.1479 107,290 -0.00(-1.33%)
Dec 01, 2015 0.1400 0.1499 0.1400 0.1499 19,096 +0.01(+7.07%)
Nov 30, 2015 0.1360 0.1400 0.1360 0.1400 19,500 -0.01(-5.98%)
Nov 27, 2015 0.1380 0.1489 0.1380 0.1489 6,656 +0.02(+12.38%)
Nov 25, 2015 0.1325 0.1325 0.1325 0 +0.00(+1.84%)
Nov 24, 2015 0.1382 0.1382 0.1301 0.1301 10,235 -0.00(-3.63%)
Nov 23, 2015 0.1400 0.1350 46,522 -0.01(-4.26%)
Nov 20, 2015 0.1480 0.1480 0.1363 0.1410 16,330 -0.01(-4.02%)
Nov 19, 2015 0.1505 0.1505 0.1316 0.1469 63,679 +0.00(+3.45%)
Nov 18, 2015 0.1360 0.1436 0.1360 0.1420 31,015 +0.01(+5.19%)
Nov 17, 2015 0.2110 0.2110 0.1350 0.1350 16,088 -0.01(-6.18%)
Nov 16, 2015 0.1440 0.1440 0.1350 0.1439 33,527 +0.00(+2.79%)
Nov 13, 2015 0.1455 0.1455 0.1351 0.1400 14,050 +0.00(+0.00%)
Nov 12, 2015 0.1440 0.1500 0.1400 0.1400 31,313 -0.01(-6.42%)
Nov 11, 2015 0.1500 0.1520 0.1419 0.1496 16,124 +0.01(+3.89%)
Nov 10, 2015 0.1400 0.1560 0.1400 0.1440 41,393 -0.01(-7.57%)
Nov 09, 2015 0.1540 0.1559 0.1441 0.1558 22,480 +0.00(+1.43%)
Nov 06, 2015 0.1500 0.1597 0.1440 0.1536 37,242 +0.01(+5.06%)
Nov 05, 2015 0.1592 0.1598 0.0940 0.1462 27,830 +0.00(+1.81%)
Nov 04, 2015 0.1572 0.1572 0.1433 0.1436 13,214 -0.01(-4.27%)
Nov 03, 2015 0.1406 0.1579 0.1406 0.1500 63,310 -0.01(-4.94%)
Nov 02, 2015 0.1600 0.1600 0.1449 0.1578 39,394 -0.00(-1.38%)
Oct 30, 2015 0.1580 0.1600 0.1447 0.1600 24,446 +0.00(+1.98%)
Oct 29, 2015 0.1599 0.1600 0.1400 0.1569 78,699 +0.01(+7.39%)
Oct 28, 2015 0.1412 0.1609 0.1412 0.1461 70,380 +0.00(+2.74%)
Oct 27, 2015 0.1400 0.1579 0.1397 0.1422 55,280 +0.00(+1.35%)
Oct 26, 2015 0.1505 0.1505 0.1401 0.1403 78,700 -0.01(-6.47%)
Oct 23, 2015 0.1539 0.1539 0.1456 0.1500 32,667 +0.00(+0.00%)
Oct 22, 2015 0.1539 0.1562 0.1401 0.1500 44,320 -0.00(-1.32%)
Oct 21, 2015 0.1330 0.1479 0.1255 0.1520 514,282 +0.01(+7.73%)
Oct 20, 2015 0.1496 0.1560 0.1411 0.1411 29,900 -0.01(-5.93%)
Oct 19, 2015 0.1500 0.1500 0.1400 0.1500 25,686 +0.01(+7.14%)
Oct 16, 2015 0.1500 0.1519 0.1400 0.1400 24,947 -0.01(-4.23%)
Oct 15, 2015 0.1466 0.1498 0.1401 0.1462 5,936 +0.01(+3.75%)
Oct 14, 2015 0.1450 0.1560 0.1409 0.1409 13,440 -0.00(-2.83%)
Oct 13, 2015 0.1660 0.1660 0.1450 0.1450 79,983 -0.01(-3.33%)
Oct 12, 2015 0.1450 0.1599 0.1450 0.1500 63,680 +0.01(+3.45%)
Oct 09, 2015 0.1535 0.1535 0.1450 0.1450 33,164 -0.01(-3.40%)
Oct 08, 2015 0.1424 0.1670 0.1424 0.1501 79,520 -0.00(-3.13%)
Oct 07, 2015 0.1630 0.1630 0.1470 0.1550 71,400 -0.01(-3.16%)
Oct 06, 2015 0.1660 0.1670 0.1495 0.1600 51,588 -0.00(-2.44%)
Oct 05, 2015 0.1580 0.1660 0.1527 0.1640 22,041 +0.01(+9.33%)
Oct 02, 2015 0.1346 0.1570 0.1346 0.1500 39,105 +0.00(+0.67%)
Oct 01, 2015 0.1370 0.1560 0.1370 0.1490 58,517 -0.00(-0.67%)
Sep 30, 2015 0.1450 0.1550 0.1400 0.1500 125,401 +0.01(+3.45%)
Sep 29, 2015 0.1499 0.1499 0.1400 0.1450 20,645 -0.00(-2.62%)
Sep 28, 2015 0.1700 0.1700 0.1414 0.1489 39,869 -0.02(-12.41%)
Sep 25, 2015 0.1450 0.1700 0.1400 0.1700 112,058 +0.02(+15.25%)
Sep 24, 2015 0.1520 0.1600 0.1401 0.1475 41,518 -0.00(-1.73%)
Sep 23, 2015 0.1530 0.1630 0.1500 0.1501 18,885 -0.01(-8.53%)
Sep 22, 2015 0.1570 0.1770 0.1500 0.1641 27,860 -0.01(-6.76%)
Sep 21, 2015 0.1462 0.1800 0.1462 0.1760 32,753 +0.00(+2.33%)
Sep 18, 2015 0.1602 0.1739 0.1470 0.1720 60,900 +0.01(+7.50%)
Sep 17, 2015 0.1511 0.1628 0.1479 0.1600 53,500 +0.01(+6.67%)
Sep 16, 2015 0.1700 0.1700 0.1500 0.1500 63,896 +0.01(+4.82%)
Sep 15, 2015 0.1490 0.1618 0.1392 0.1431 84,088 -0.00(-1.38%)
Sep 14, 2015 0.1490 0.1559 0.1451 0.1451 54,010 -0.00(-0.21%)
Sep 11, 2015 0.1548 0.1560 0.1450 0.1454 83,248 -0.01(-4.61%)
Sep 10, 2015 0.1524 0.1337 0.1524 178,292 +0.01(+5.04%)
Sep 09, 2015 0.1444 0.1621 0.1444 0.1451 24,813 -0.00(-3.27%)
Sep 08, 2015 0.1600 0.1700 0.1500 0.1500 37,457 -0.01(-6.25%)
Sep 04, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Sep 03, 2015 0.1500 0.1569 0.1400 0.1400 9,025 -0.00(-1.06%)
Sep 02, 2015 0.1476 0.1500 0.1400 0.1415 76,680 +0.00(+1.07%)
Sep 01, 2015 0.1489 0.1570 0.1400 0.1400 70,715 +0.00(+0.00%)
Aug 31, 2015 0.1610 0.1610 0.1400 0.1400 46,332 -0.01(-5.98%)
Aug 28, 2015 0.1400 0.1599 0.1400 0.1489 18,010 +0.01(+6.36%)
Aug 27, 2015 0.1440 0.1590 0.1400 0.1400 68,781 -0.02(-11.95%)
Aug 26, 2015 0.1400 0.1647 0.1400 0.1590 48,667 +0.00(+1.92%)
Aug 25, 2015 0.1560 0.1618 0.1400 0.1560 63,935 -0.00(-0.06%)
Aug 24, 2015 0.1680 0.1680 0.1449 0.1561 149,261 -0.00(-2.44%)
Aug 21, 2015 0.1600 0.1600 0.1500 0.1600 103,469 +0.00(+0.00%)
Aug 20, 2015 0.1681 0.1740 0.1600 0.1600 51,314 -0.01(-5.83%)
Aug 19, 2015 0.1783 0.1786 0.1669 0.1699 21,688 +0.02(+11.05%)
Aug 18, 2015 0.1456 0.1791 0.1456 0.1530 62,433 +0.01(+5.08%)
Aug 17, 2015 0.1526 0.1529 0.1438 0.1456 27,686 -0.00(-1.75%)
Aug 14, 2015 0.1580 0.1580 0.1410 0.1482 20,847 +0.00(+2.21%)
Aug 13, 2015 0.1401 0.1555 0.1400 0.1450 25,470 -0.01(-3.33%)
Aug 12, 2015 0.1700 0.1700 0.1489 0.1500 144,012 -0.01(-8.81%)
Aug 11, 2015 0.1600 0.1650 0.1481 0.1645 93,816 +0.01(+5.11%)
Aug 10, 2015 0.1580 0.1700 0.1551 0.1565 18,428 -0.01(-7.29%)
Aug 07, 2015 0.1600 0.1690 0.1576 0.1688 44,714 -0.00(-0.71%)
Aug 06, 2015 0.1700 0.1700 0.1500 0.1700 86,858 +0.00(+1.25%)
Aug 05, 2015 0.1600 0.1700 0.1600 0.1679 52,524 -0.00(-1.81%)
Aug 04, 2015 0.2000 0.2000 0.1701 0.1710 42,978 -0.02(-9.04%)
Aug 03, 2015 0.1900 0.1900 0.1800 0.1880 37,573 -0.00(-1.05%)
Jul 31, 2015 0.2046 0.2046 0.1780 0.1900 75,055 +0.00(+0.00%)
Jul 30, 2015 0.1800 0.2080 0.1730 0.1900 140,254 +0.01(+4.40%)
Jul 29, 2015 0.2000 0.2000 0.1770 0.1820 88,748 -0.02(-8.54%)
Jul 28, 2015 0.2170 0.2170 0.1900 0.1990 76,741 -0.00(-0.50%)
Jul 27, 2015 0.2440 0.2440 0.2000 0.2000 108,626 -0.03(-14.27%)
Jul 24, 2015 0.2350 0.2660 0.2200 0.2333 279,571 +0.00(+0.56%)
Jul 23, 2015 0.2100 0.2614 0.1991 0.2320 287,673 +0.03(+16.76%)
Jul 22, 2015 0.1900 0.2090 0.1900 0.1987 137,893 +0.01(+4.80%)
Jul 21, 2015 0.1900 0.2042 0.1731 0.1896 128,102 +0.01(+5.33%)
Jul 20, 2015 0.1670 0.2000 0.1630 0.1800 242,427 +0.02(+10.43%)
Jul 17, 2015 0.1640 0.1640 0.1556 0.1630 23,974 +0.01(+4.29%)
Jul 16, 2015 0.1560 0.1640 0.1490 0.1563 64,866 -0.01(-4.70%)
Jul 15, 2015 0.1600 0.1660 0.1520 0.1640 65,882 +0.00(+2.82%)
Jul 14, 2015 0.1500 0.1813 0.1350 0.1595 227,553 +0.03(+19.03%)
Jul 13, 2015 0.1201 0.1350 0.1201 0.1340 61,650 +0.00(+0.28%)
Jul 10, 2015 0.1312 0.1350 0.1287 0.1336 57,388 +0.00(+2.63%)
Jul 09, 2015 0.1300 0.1350 0.1300 0.1302 79,900 -0.00(-3.41%)
Jul 08, 2015 0.1400 0.1409 0.1256 0.1348 85,712 -0.01(-3.78%)
Jul 07, 2015 0.1600 0.1600 0.1401 0.1401 27,220 -0.01(-7.22%)
Jul 06, 2015 0.1500 0.1649 0.1500 0.1510 64,284 +0.01(+4.14%)
Jul 02, 2015 0.1450 0.1450 0.1450 0 -0.01(-8.69%)
Jul 01, 2015 0.1500 0.1600 0.1500 0.1588 49,200 +0.01(+9.52%)
Jun 30, 2015 0.1413 0.1476 0.1400 0.1450 39,285 +0.00(+3.57%)
Jun 29, 2015 0.1400 0.1500 0.1400 0.1400 314,496 -0.01(-6.67%)
Jun 26, 2015 0.1400 0.1617 0.1400 0.1500 199,922 +0.01(+7.99%)
Jun 25, 2015 0.1356 0.1389 0.1337 0.1389 47,291 +0.00(+2.97%)
Jun 24, 2015 0.1200 0.1380 0.1080 0.1349 206,882 +0.01(+7.92%)
Jun 23, 2015 0.1350 0.1390 0.1242 0.1250 19,950 -0.01(-6.72%)
Jun 22, 2015 0.1360 0.1800 0.1250 0.1340 76,410 +0.01(+7.20%)
Jun 19, 2015 0.1360 0.1400 0.1250 0.1250 103,391 -0.02(-10.71%)
Jun 18, 2015 0.1500 0.1500 0.1380 0.1400 284,580 -0.00(-2.10%)
Jun 17, 2015 0.1550 0.1600 0.1300 0.1430 525,742 -0.00(-1.38%)
Jun 16, 2015 0.1320 0.1600 0.1320 0.1450 262,945 +0.01(+9.02%)
Jun 15, 2015 0.1690 0.1700 0.1259 0.1330 529,336 -0.04(-20.83%)
Jun 12, 2015 0.1700 0.1720 0.1583 0.1680 103,572 -0.02(-9.19%)
Jun 11, 2015 0.1840 0.1850 0.1675 0.1850 52,961 +0.00(+0.00%)
Jun 10, 2015 0.1830 0.1926 0.1800 0.1850 82,293 +0.01(+8.82%)
Jun 09, 2015 0.1800 0.1896 0.1650 0.1700 73,194 -0.01(-5.56%)
Jun 08, 2015 0.1880 0.1910 0.1640 0.1800 114,731 -0.00(-2.70%)
Jun 05, 2015 0.1800 0.1970 0.1734 0.1850 134,057 +0.00(+1.64%)
Jun 04, 2015 0.1600 0.1820 0.1590 0.1820 179,927 +0.02(+13.04%)
Jun 03, 2015 0.1810 0.1900 0.1535 0.1610 782,924 -0.04(-19.50%)
Jun 02, 2015 0.2305 0.2400 0.1896 0.2000 397,816 -0.03(-11.93%)
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.