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

Marijuana Inc (OP: HEMP )

0.0001 UNCHANGED
Last Price Updated: 11:29 AM EDT, May 1, 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, 2017 0.0232 0.0245 0.0230 0.0240 13,786,151 +0.00(+5.39%)
May 30, 2017 0.0257 0.0281 0.0220 0.0227 40,630,852 -0.00(-12.50%)
May 26, 2017 0.0264 0.0279 0.0236 0.0260 18,268,920 +0.00(+0.00%)
May 25, 2017 0.0272 0.0280 0.0240 0.0260 26,214,314 -0.00(-1.89%)
May 24, 2017 0.0248 0.0270 0.0248 0.0265 22,678,946 +0.00(+3.92%)
May 23, 2017 0.0248 0.0260 0.0235 0.0255 17,992,320 +0.00(+6.25%)
May 22, 2017 0.0243 0.0245 0.0221 0.0240 21,817,560 +0.00(+5.26%)
May 19, 2017 0.0245 0.0245 0.0221 0.0228 13,907,125 -0.00(-3.39%)
May 18, 2017 0.0267 0.0270 0.0211 0.0236 25,414,922 -0.00(-10.94%)
May 17, 2017 0.0278 0.0299 0.0253 0.0265 51,977,528 -0.00(-1.85%)
May 16, 2017 0.0215 0.0275 0.0211 0.0270 22,742,384 +0.00(+17.39%)
May 15, 2017 0.0210 0.0230 0.0202 0.0230 20,617,620 +0.00(+13.30%)
May 12, 2017 0.0208 0.0210 0.0196 0.0203 25,704,594 +0.00(+1.50%)
May 11, 2017 0.0215 0.0220 0.0200 0.0200 18,920,744 -0.00(-4.76%)
May 10, 2017 0.0220 0.0230 0.0210 0.0210 19,007,936 -0.00(-4.55%)
May 09, 2017 0.0243 0.0250 0.0210 0.0220 24,883,004 -0.00(-6.38%)
May 08, 2017 0.0253 0.0254 0.0235 0.0235 14,419,535 +0.00(+0.00%)
May 05, 2017 0.0253 0.0255 0.0231 0.0235 18,160,760 -0.00(-6.00%)
May 04, 2017 0.0270 0.0270 0.0250 0.0250 12,277,698 -0.00(-3.83%)
May 03, 2017 0.0262 0.0265 0.0255 0.0260 12,040,708 -0.00(-1.16%)
May 02, 2017 0.0273 0.0280 0.0260 0.0263 14,917,678 -0.00(-5.05%)
May 01, 2017 0.0265 0.0277 0.0257 0.0277 18,217,076 +0.00(+6.54%)
Apr 28, 2017 0.0260 0.0270 0.0258 0.0260 14,967,219 -0.00(-5.80%)
Apr 27, 2017 0.0276 0.0280 0.0260 0.0276 13,159,581 -0.00(-1.09%)
Apr 26, 2017 0.0287 0.0288 0.0270 0.0279 17,696,248 -0.00(-3.11%)
Apr 25, 2017 0.0297 0.0300 0.0280 0.0288 11,907,278 -0.00(-2.03%)
Apr 24, 2017 0.0299 0.0300 0.0290 0.0294 11,554,169 -0.00(-1.68%)
Apr 21, 2017 0.0305 0.0319 0.0296 0.0299 6,767,131 -0.00(-1.97%)
Apr 20, 2017 0.0303 0.0305 0.0296 0.0305 14,327,887 +0.00(+0.00%)
Apr 19, 2017 0.0307 0.0310 0.0300 0.0305 8,890,683 -0.00(-0.33%)
Apr 18, 2017 0.0302 0.0310 0.0297 0.0306 9,251,312 +0.00(+1.32%)
Apr 17, 2017 0.0319 0.0319 0.0299 0.0302 14,649,995 +0.00(+0.67%)
Apr 13, 2017 0.0295 0.0308 0.0290 0.0300 15,016,049 +0.00(+2.39%)
Apr 12, 2017 0.0297 0.0303 0.0290 0.0293 21,055,486 -0.00(-0.68%)
Apr 11, 2017 0.0303 0.0306 0.0295 0.0295 19,785,000 -0.00(-3.28%)
Apr 10, 2017 0.0312 0.0320 0.0300 0.0305 15,608,855 -0.00(-0.97%)
Apr 07, 2017 0.0330 0.0330 0.0305 0.0308 12,422,770 -0.00(-4.05%)
Apr 06, 2017 0.0348 0.0355 0.0311 0.0321 17,546,930 -0.00(-6.41%)
Apr 05, 2017 0.0360 0.0370 0.0339 0.0343 12,470,902 -0.00(-2.20%)
Apr 04, 2017 0.0352 0.0360 0.0345 0.0351 10,160,592 +0.00(+1.09%)
Apr 03, 2017 0.0348 0.0350 0.0340 0.0347 8,299,320 +0.00(+0.85%)
Mar 31, 2017 0.0350 0.0355 0.0330 0.0344 12,980,323 -0.00(-1.15%)
Mar 30, 2017 0.0336 0.0350 0.0330 0.0348 16,391,508 +0.00(+5.45%)
Mar 29, 2017 0.0312 0.0330 0.0305 0.0330 11,062,265 +0.00(+6.45%)
Mar 28, 2017 0.0312 0.0315 0.0300 0.0310 11,636,973 +0.00(+2.99%)
Mar 27, 2017 0.0307 0.0315 0.0296 0.0301 17,711,460 -0.00(-2.83%)
Mar 24, 2017 0.0313 0.0325 0.0301 0.0310 10,185,293 -0.00(-2.28%)
Mar 23, 2017 0.0318 0.0325 0.0300 0.0317 12,145,506 -0.00(-2.55%)
Mar 22, 2017 0.0328 0.0335 0.0320 0.0325 12,046,374 -0.00(-0.21%)
Mar 21, 2017 0.0314 0.0339 0.0314 0.0326 13,629,155 +0.00(+3.82%)
Mar 20, 2017 0.0341 0.0350 0.0302 0.0314 17,358,354 -0.00(-4.37%)
Mar 17, 2017 0.0328 0.0335 0.0325 0.0328 16,078,677 -0.00(-1.99%)
Mar 16, 2017 0.0350 0.0350 0.0320 0.0335 20,687,420 -0.00(-2.62%)
Mar 15, 2017 0.0348 0.0355 0.0340 0.0344 11,985,923 -0.00(-0.29%)
Mar 14, 2017 0.0365 0.0370 0.0345 0.0345 14,582,295 -0.00(-4.17%)
Mar 13, 2017 0.0372 0.0379 0.0357 0.0360 17,805,342 -0.00(-2.70%)
Mar 10, 2017 0.0367 0.0374 0.0360 0.0370 12,930,287 +0.00(+1.37%)
Mar 09, 2017 0.0372 0.0375 0.0360 0.0365 13,858,344 -0.00(-1.29%)
Mar 08, 2017 0.0375 0.0380 0.0365 0.0370 11,895,274 +0.00(+0.92%)
Mar 07, 2017 0.0393 0.0395 0.0360 0.0366 18,190,108 -0.00(-6.35%)
Mar 06, 2017 0.0393 0.0400 0.0385 0.0391 14,857,956 +0.00(+1.62%)
Mar 03, 2017 0.0367 0.0390 0.0366 0.0385 12,374,323 +0.00(+5.48%)
Mar 02, 2017 0.0377 0.0380 0.0362 0.0365 19,260,676 -0.00(-5.19%)
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.