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 29, 2020 0.0075 0.0075 0.0063 0.0069 40,833,600 -0.00(-2.82%)
May 28, 2020 0.0069 0.0073 0.0066 0.0071 41,156,780 +0.00(+7.58%)
May 27, 2020 0.0080 0.0091 0.0062 0.0066 156,292,896 -0.00(-13.16%)
May 26, 2020 0.0055 0.0078 0.0052 0.0076 146,992,256 +0.00(+49.02%)
May 22, 2020 0.0052 0.0052 0.0048 0.0051 41,053,100 +0.00(+2.00%)
May 21, 2020 0.0051 0.0052 0.0047 0.0050 40,911,520 -0.00(-1.96%)
May 20, 2020 0.0050 0.0051 0.0048 0.0051 26,138,550 +0.00(+2.00%)
May 19, 2020 0.0052 0.0055 0.0048 0.0050 49,286,200 -0.00(-1.96%)
May 18, 2020 0.0050 0.0051 0.0048 0.0051 28,350,984 +0.00(+8.51%)
May 15, 2020 0.0046 0.0049 0.0045 0.0047 15,380,500 +0.00(+4.44%)
May 14, 2020 0.0046 0.0049 0.0044 0.0045 18,016,066 -0.00(-2.17%)
May 13, 2020 0.0050 0.0051 0.0046 0.0046 25,743,876 -0.00(-6.12%)
May 12, 2020 0.0050 0.0050 0.0048 0.0049 22,841,194 +0.00(+0.00%)
May 11, 2020 0.0047 0.0050 0.0047 0.0049 21,117,720 +0.00(+2.08%)
May 08, 2020 0.0048 0.0050 0.0045 0.0048 26,117,900 +0.00(+0.00%)
May 07, 2020 0.0051 0.0051 0.0046 0.0048 26,606,376 -0.00(-2.04%)
May 06, 2020 0.0047 0.0050 0.0044 0.0049 26,557,532 +0.00(+4.26%)
May 05, 2020 0.0048 0.0050 0.0046 0.0047 24,497,048 -0.00(-4.08%)
May 04, 2020 0.0051 0.0052 0.0047 0.0049 22,308,292 -0.00(-2.00%)
May 01, 2020 0.0050 0.0051 0.0049 0.0050 25,927,400 -0.00(-1.96%)
Apr 30, 2020 0.0052 0.0052 0.0049 0.0051 23,856,024 -0.00(-3.77%)
Apr 29, 2020 0.0051 0.0056 0.0050 0.0053 31,370,844 +0.00(+3.92%)
Apr 28, 2020 0.0051 0.0055 0.0050 0.0051 15,413,892 -0.00(-5.56%)
Apr 27, 2020 0.0059 0.0059 0.0051 0.0054 21,171,442 -0.00(-3.57%)
Apr 24, 2020 0.0055 0.0059 0.0050 0.0056 17,966,100 +0.00(+5.66%)
Apr 23, 2020 0.0049 0.0056 0.0049 0.0053 16,836,314 +0.00(+8.16%)
Apr 22, 2020 0.0055 0.0060 0.0047 0.0049 38,326,788 -0.00(-10.91%)
Apr 21, 2020 0.0065 0.0066 0.0053 0.0055 38,973,704 -0.00(-14.06%)
Apr 20, 2020 0.0068 0.0074 0.0063 0.0064 32,785,978 -0.00(-4.48%)
Apr 17, 2020 0.0072 0.0074 0.0066 0.0067 26,849,100 -0.00(-2.90%)
Apr 16, 2020 0.0070 0.0075 0.0066 0.0069 41,403,204 -0.00(-5.48%)
Apr 15, 2020 0.0065 0.0074 0.0065 0.0073 36,618,888 +0.00(+12.31%)
Apr 14, 2020 0.0059 0.0075 0.0059 0.0065 70,570,256 +0.00(+12.07%)
Apr 13, 2020 0.0051 0.0059 0.0049 0.0058 54,507,476 +0.00(+18.37%)
Apr 09, 2020 0.0044 0.0058 0.0042 0.0049 70,025,000 +0.00(+11.36%)
Apr 08, 2020 0.0041 0.0044 0.0040 0.0044 13,832,559 +0.00(+7.32%)
Apr 07, 2020 0.0041 0.0044 0.0040 0.0041 14,721,087 +0.00(+2.50%)
Apr 06, 2020 0.0042 0.0044 0.0038 0.0040 19,008,892 +0.00(+2.56%)
Apr 03, 2020 0.0045 0.0045 0.0039 0.0039 9,876,400 -0.00(-4.88%)
Apr 02, 2020 0.0040 0.0042 0.0039 0.0041 13,117,273 +0.00(+2.50%)
Apr 01, 2020 0.0040 0.0042 0.0038 0.0040 15,131,134 +0.00(+2.56%)
Mar 31, 2020 0.0041 0.0050 0.0038 0.0039 16,906,186 -0.00(-2.50%)
Mar 30, 2020 0.0044 0.0044 0.0036 0.0040 19,706,408 -0.00(-4.76%)
Mar 27, 2020 0.0040 0.0044 0.0040 0.0042 24,241,298 -0.00(-2.33%)
Mar 26, 2020 0.0041 0.0047 0.0040 0.0043 23,941,644 +0.00(+2.38%)
Mar 25, 2020 0.0043 0.0048 0.0039 0.0042 34,668,356 -0.00(-2.33%)
Mar 24, 2020 0.0036 0.0046 0.0036 0.0043 28,570,580 +0.00(+10.26%)
Mar 23, 2020 0.0040 0.0040 0.0035 0.0039 23,353,262 -0.00(-2.50%)
Mar 20, 2020 0.0038 0.0044 0.0037 0.0040 24,375,902 +0.00(+5.26%)
Mar 19, 2020 0.0034 0.0040 0.0033 0.0038 25,381,392 +0.00(+11.76%)
Mar 18, 2020 0.0041 0.0042 0.0030 0.0034 60,092,064 -0.00(-19.05%)
Mar 17, 2020 0.0040 0.0049 0.0040 0.0042 31,107,488 -0.00(-6.67%)
Mar 16, 2020 0.0040 0.0049 0.0040 0.0045 22,419,730 -0.00(-2.17%)
Mar 13, 2020 0.0050 0.0050 0.0041 0.0046 27,542,400 -0.00(-6.12%)
Mar 12, 2020 0.0049 0.0051 0.0021 0.0049 62,562,008 -0.00(-5.77%)
Mar 11, 2020 0.0052 0.0055 0.0050 0.0052 14,963,100 +0.00(+0.00%)
Mar 10, 2020 0.0054 0.0055 0.0050 0.0052 21,038,952 +0.00(+0.00%)
Mar 09, 2020 0.0053 0.0058 0.0048 0.0052 55,790,956 -0.00(-8.77%)
Mar 06, 2020 0.0059 0.0061 0.0053 0.0057 34,681,600 -0.00(-3.39%)
Mar 05, 2020 0.0065 0.0066 0.0055 0.0059 27,373,822 -0.00(-6.35%)
Mar 04, 2020 0.0064 0.0068 0.0061 0.0063 25,514,808 +0.00(+1.61%)
Mar 03, 2020 0.0067 0.0070 0.0061 0.0062 29,976,800 -0.00(-6.06%)
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.