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

Sdx Energy Inc (TSV: SDX )

N/A UNCHANGED
Last Price Updated: 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 0.4700 0.4900 0.4700 0.4700 29,000 -0.01(-2.08%)
May 30, 2016 0.4150 0.5100 0.4100 0.4800 20,285 +0.07(+17.07%)
May 27, 2016 0.4050 0.4100 0.4050 0.4100 7,070 +0.00(+0.00%)
May 26, 2016 0.4200 0.4400 0.4100 0.4100 20,782 -0.01(-2.38%)
May 25, 2016 0.4200 0.4200 0.4200 0.4200 5,099 -0.02(-3.45%)
May 24, 2016 0.4400 0.4400 0.4200 0.4350 31,086 +0.01(+2.35%)
May 20, 2016 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
May 19, 2016 0.4000 0.4100 0.4000 0.4100 18,350 +0.01(+2.50%)
May 18, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.02(+3.90%)
May 17, 2016 0.4000 0.4000 0.3850 0.3850 10,628 -0.01(-1.28%)
May 16, 2016 0.4200 0.4200 0.3900 0.3900 4,028 +0.01(+1.30%)
May 13, 2016 0.3850 0.3850 0.3850 0.3850 1,500 +0.00(+0.00%)
May 12, 2016 0.3800 0.3900 0.3800 0.3850 17,500 +0.01(+1.32%)
May 11, 2016 0.3850 0.3850 0.3800 0.3800 59,829 +0.00(+0.00%)
May 10, 2016 0.3600 0.3800 0.3600 0.3800 68,270 -0.01(-1.30%)
May 09, 2016 0.3700 0.3850 0.3600 0.3850 24,286 +0.04(+10.00%)
May 06, 2016 0.4000 0.4000 0.3500 0.3500 157,857 -0.05(-12.50%)
May 05, 2016 0.4500 0.4500 0.4000 0.4000 125,543 -0.05(-11.11%)
May 04, 2016 0.4500 0.4500 0.4500 0.4500 6,300 +0.01(+2.27%)
May 03, 2016 0.4200 0.4400 0.4200 0.4400 16,071 -0.01(-2.22%)
May 02, 2016 0.4400 0.4500 0.4400 0.4500 14,021 +0.02(+4.65%)
Apr 29, 2016 0.4300 0.4500 0.4300 0.4300 14,043 -0.01(-2.27%)
Apr 28, 2016 0.4500 0.4500 0.4350 0.4400 27,900 -0.02(-4.35%)
Apr 27, 2016 0.4050 0.4600 0.4050 0.4600 22,535 +0.00(+0.00%)
Apr 26, 2016 0.4400 0.4900 0.4400 0.4600 47,213 +0.02(+4.55%)
Apr 25, 2016 0.4400 0.4400 0.4200 0.4400 31,428 +0.04(+10.00%)
Apr 22, 2016 0.3950 0.4450 0.3950 0.4000 59,223 +0.05(+12.68%)
Apr 21, 2016 0.3500 0.3700 0.3500 0.3550 34,785 +0.02(+7.58%)
Apr 20, 2016 0.3450 0.3700 0.3300 0.3300 67,094 +0.00(+0.00%)
Apr 19, 2016 0.3100 0.3400 0.3100 0.3300 37,169 +0.03(+8.20%)
Apr 18, 2016 0.3000 0.3050 0.2600 0.3050 112,680 +0.00(+0.00%)
Apr 15, 2016 0.3100 0.3100 0.3050 0.3050 19,743 -0.01(-1.61%)
Apr 14, 2016 0.3100 0.3100 0.3100 0.3100 2,874 -0.01(-3.13%)
Apr 13, 2016 0.3150 0.3200 0.3150 0.3200 5,963 +0.02(+4.92%)
Apr 12, 2016 0.3200 0.3200 0.3050 0.3050 33,633 -0.02(-4.69%)
Apr 11, 2016 0.3200 0.3300 0.3200 0.3200 9,641 +0.00(+0.00%)
Apr 08, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+4.92%)
Apr 07, 2016 0.3350 0.3350 0.3050 0.3050 8,268 -0.02(-4.69%)
Apr 06, 2016 0.3500 0.3500 0.3000 0.3200 104,581 -0.04(-11.11%)
Apr 05, 2016 0.3650 0.3700 0.3600 0.3600 4,057 +0.01(+2.86%)
Apr 04, 2016 0.3550 0.3550 0.3500 0.3500 13,142 -0.02(-4.11%)
Apr 01, 2016 0.3650 0.3650 0.3650 0.3650 1,899 +0.01(+1.39%)
Mar 31, 2016 0.3850 0.3850 0.3600 0.3600 22,000 -0.02(-4.00%)
Mar 30, 2016 0.3900 0.3900 0.3750 0.3750 21,500 +0.00(+0.00%)
Mar 29, 2016 0.4000 0.4000 0.3700 0.3750 49,771 -0.01(-1.32%)
Mar 28, 2016 0.6000 0.6000 0.3800 0.3800 509,677 -0.26(-40.62%)
Mar 24, 2016 0.6400 0.6400 0.6400 0 +0.07(+12.28%)
Mar 23, 2016 0.5700 0.5700 0.5500 0.5700 18,147 +0.00(+0.00%)
Mar 22, 2016 0.6400 0.6500 0.5700 0.5700 101,982 -0.05(-8.06%)
Mar 21, 2016 0.6200 0.6200 0.6200 0.6200 1,642 -0.03(-4.62%)
Mar 18, 2016 0.6500 0.6500 0.6300 0.6500 10,500 +0.00(+0.00%)
Mar 17, 2016 0.6800 0.7000 0.6500 0.6500 16,000 -0.03(-4.41%)
Mar 16, 2016 0.6500 0.6800 0.6500 0.6800 40,636 +0.06(+9.68%)
Mar 15, 2016 0.6200 0.6200 0.6200 0.6200 1,114 -0.03(-4.62%)
Mar 14, 2016 0.6500 0.6500 0.6500 0.6500 3,785 +0.01(+1.56%)
Mar 10, 2016 0.6400 0.6400 0.6400 485 -0.05(-7.25%)
Mar 09, 2016 0.6300 0.7000 0.6300 0.6900 32,131 +0.03(+4.55%)
Mar 08, 2016 0.7000 0.7000 0.6500 0.6600 37,667 +0.00(+0.00%)
Mar 07, 2016 0.6200 0.7000 0.6200 0.6600 92,263 +0.04(+6.45%)
Mar 04, 2016 0.5500 0.6200 0.5500 0.6200 70,728 +0.08(+14.81%)
Mar 03, 2016 0.5400 0.5400 0.5200 0.5400 7,253 +0.03(+5.88%)
Mar 02, 2016 0.5000 0.5500 0.5000 0.5100 89,028 +0.01(+2.00%)
Mar 01, 2016 0.4800 0.5000 0.4800 0.5000 14,042 +0.02(+3.09%)
Feb 26, 2016 0.4850 0.4850 0.4850 628 +0.00(+0.00%)
Feb 25, 2016 0.4850 0.4850 0.4850 0.4850 1,685 +0.00(+0.00%)
Feb 24, 2016 0.5200 0.5400 0.4850 0.4850 12,284 -0.03(-4.90%)
Feb 23, 2016 0.5200 0.5200 0.5100 0.5100 1,929 +0.00(+0.00%)
Feb 22, 2016 0.5400 0.5500 0.5100 0.5100 11,414 -0.02(-3.77%)
Feb 19, 2016 0.4800 0.5400 0.4800 0.5300 8,171 +0.03(+6.00%)
Feb 18, 2016 0.5000 0.5000 0.5000 0.5000 6,984 +0.00(+0.00%)
Feb 17, 2016 0.4750 0.5000 0.4750 0.5000 17,842 +0.03(+5.26%)
Feb 16, 2016 0.4750 0.4750 0.4700 0.4750 5,157 +0.01(+1.06%)
Feb 12, 2016 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Feb 11, 2016 0.4900 0.4950 0.4500 0.4600 53,256 +0.01(+2.22%)
Feb 10, 2016 0.4400 0.4500 0.4400 0.4500 3,500 -0.04(-8.16%)
Feb 08, 2016 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Feb 05, 2016 0.4600 0.4750 0.4350 0.4750 14,482 -0.02(-4.04%)
Feb 04, 2016 0.4950 0.4950 0.4950 0.4950 4,114 +0.00(+0.00%)
Feb 03, 2016 0.4500 0.4950 0.4500 0.4950 4,714 +0.04(+10.00%)
Feb 02, 2016 0.4750 0.4750 0.4500 0.4500 3,100 -0.02(-5.26%)
Feb 01, 2016 0.4600 0.5000 0.4600 0.4750 165,283 +0.03(+6.74%)
Jan 29, 2016 0.3850 0.4450 0.3850 0.4450 2,428 +0.07(+17.11%)
Jan 28, 2016 0.3450 0.3800 0.3450 0.3800 8,974 +0.04(+13.43%)
Jan 27, 2016 0.3750 0.3750 0.3350 0.3350 5,499 -0.03(-9.46%)
Jan 26, 2016 0.3600 0.3700 0.3600 0.3700 2,285 +0.03(+10.45%)
Jan 25, 2016 0.3550 0.3550 0.3350 0.3350 12,000 -0.04(-11.84%)
Jan 22, 2016 0.3500 0.3800 0.3400 0.3800 56,357 -0.01(-2.56%)
Jan 21, 2016 0.3300 0.4100 0.3300 0.3900 19,785 +0.07(+20.00%)
Jan 20, 2016 0.3250 0.3250 0.3250 0.3250 1,000 -0.07(-16.67%)
Jan 19, 2016 0.3500 0.3900 0.3250 0.3900 21,070 +0.00(+0.00%)
Jan 15, 2016 0.3900 0.3900 0.3900 435 +0.06(+18.18%)
Jan 14, 2016 0.3150 0.3900 0.3100 0.3300 44,500 +0.02(+4.76%)
Jan 13, 2016 0.3150 0.3150 0.3150 0.3150 1,199 -0.03(-8.70%)
Jan 12, 2016 0.3550 0.3550 0.3100 0.3450 50,346 -0.01(-1.43%)
Jan 11, 2016 0.3900 0.3900 0.3500 0.3500 25,785 -0.04(-10.26%)
Jan 08, 2016 0.4400 0.4400 0.3900 0.3900 42,386 -0.05(-11.36%)
Jan 07, 2016 0.4400 0.4400 0.4400 0.4400 15,013 +0.00(+0.00%)
Jan 06, 2016 0.4400 0.4400 0.4400 0.4400 2,857 -0.01(-2.22%)
Jan 05, 2016 0.4500 0.4500 0.4500 0.4500 20,500 +0.00(+0.00%)
Dec 31, 2015 0.4500 0.4500 0.4500 425 +0.02(+4.65%)
Dec 30, 2015 0.4300 0.4300 0.4300 0.4300 942 -0.02(-4.44%)
Dec 29, 2015 0.4600 0.5000 0.4500 0.4500 83,525 -0.01(-2.17%)
Dec 24, 2015 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 23, 2015 0.4500 0.4600 0.4500 0.4600 19,797 +0.02(+4.55%)
Dec 22, 2015 0.4400 0.4400 0.4400 0.4400 13,384 +0.00(+0.00%)
Dec 21, 2015 0.4300 0.4400 0.4300 0.4400 4,356 -0.02(-4.35%)
Dec 17, 2015 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Dec 16, 2015 0.4500 0.4600 0.4300 0.4300 62,842 -0.02(-4.44%)
Dec 15, 2015 0.4600 0.4600 0.4500 0.4500 50,371 +0.00(+0.00%)
Dec 14, 2015 0.4650 0.4800 0.4500 0.4500 50,970 -0.05(-10.00%)
Dec 11, 2015 0.5100 0.5300 0.4500 0.5000 131,778 -0.01(-1.96%)
Dec 10, 2015 0.4800 0.5100 0.4800 0.5100 26,410 +0.02(+4.08%)
Dec 09, 2015 0.4800 0.4900 0.4800 0.4900 10,185 +0.03(+6.52%)
Dec 08, 2015 0.4600 0.4600 0.4600 0.4600 2,439 -0.03(-6.12%)
Dec 07, 2015 0.4800 0.4900 0.4800 0.4900 13,455 -0.01(-2.00%)
Dec 04, 2015 0.5400 0.5400 0.5000 0.5000 131,270 -0.05(-9.09%)
Dec 03, 2015 0.5500 0.5500 0.5500 0.5500 58,538 +0.00(+0.00%)
Dec 02, 2015 0.6900 0.6900 0.5500 0.5500 147,027 -0.08(-12.70%)
Nov 30, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 27, 2015 0.6400 0.6400 0.6300 0.6300 2,429 +0.03(+5.00%)
Nov 25, 2015 0.6000 0.6000 0.6000 28 +0.00(+0.00%)
Nov 24, 2015 0.6500 0.6500 0.5800 0.6000 7,485 -0.03(-4.76%)
Nov 23, 2015 0.6000 0.6300 0.6000 0.6300 4,695 +0.01(+1.61%)
Nov 20, 2015 0.6100 0.6200 0.6100 0.6200 4,428 +0.01(+1.64%)
Nov 19, 2015 0.6100 0.6100 0.6100 0.6100 2,613 +0.03(+5.17%)
Nov 18, 2015 0.6000 0.6100 0.5800 0.5800 7,570 -0.05(-7.94%)
Nov 17, 2015 0.6300 0.6300 0.6300 0.6300 2,023 +0.03(+5.00%)
Nov 16, 2015 0.6500 0.6500 0.6000 0.6000 16,257 -0.05(-7.69%)
Nov 13, 2015 0.6500 0.6500 0.6500 0.6500 542 +0.00(+0.00%)
Nov 12, 2015 0.5800 0.6500 0.5800 0.6500 0 +0.07(+12.07%)
Nov 11, 2015 0.5800 0.5800 0.5800 0.5800 2,500 -0.02(-3.33%)
Nov 10, 2015 0.6000 0.6000 0.6000 0.6000 12,585 +0.00(+0.00%)
Nov 09, 2015 0.6000 0.6000 0.6000 0.6000 13,614 +0.00(+0.00%)
Nov 06, 2015 0.6000 0.6200 0.6000 0.6000 28,900 -0.02(-3.23%)
Nov 05, 2015 0.6000 0.6200 0.5900 0.6200 12,026 +0.02(+3.33%)
Nov 04, 2015 0.6300 0.6300 0.6000 0.6000 53,083 -0.03(-4.76%)
Nov 03, 2015 0.6400 0.6500 0.6300 0.6300 62,214 -0.01(-1.56%)
Nov 02, 2015 0.6200 0.6600 0.6200 0.6400 15,398 -0.01(-1.54%)
Oct 30, 2015 0.7100 0.7100 0.6500 0.6500 7,015 -0.03(-4.41%)
Oct 29, 2015 0.6800 0.6800 0.6800 0.6800 715 +0.02(+3.03%)
Oct 28, 2015 0.6400 0.6900 0.6300 0.6600 50,839 +0.01(+1.54%)
Oct 27, 2015 0.6400 0.6600 0.6400 0.6500 43,127 -0.04(-5.80%)
Oct 26, 2015 0.7500 0.7500 0.6400 0.6900 160,572 -0.06(-8.00%)
Oct 23, 2015 0.7000 0.7500 0.6800 0.7500 38,500 +0.04(+5.63%)
Oct 22, 2015 0.6900 0.7300 0.6700 0.7100 59,927 +0.01(+1.43%)
Oct 21, 2015 0.7300 0.7300 0.6900 0.7000 34,510 -0.16(-18.60%)
Oct 20, 2015 0.9200 0.9200 0.8600 0.8600 2,643 -0.09(-9.47%)
Oct 19, 2015 0.9200 0.9600 0.9200 0.9500 10,728 +0.03(+3.26%)
Oct 16, 2015 0.9800 0.9800 0.9200 0.9200 7,529 -0.08(-8.00%)
Oct 15, 2015 0.9700 1.000 0.9500 1.000 32,953 +0.01(+1.01%)
Oct 14, 2015 1.000 1.050 0.9700 0.9900 56,400 +0.02(+2.06%)
Oct 13, 2015 0.9400 0.9900 0.9300 0.9700 38,141 +0.12(+14.12%)
Oct 09, 2015 0.8500 0.8500 0.8500 0 +0.16(+23.19%)
Oct 08, 2015 0.6000 0.7000 0.6000 0.6900 43,212 +0.08(+13.11%)
Oct 07, 2015 0.6000 0.6900 0.5900 0.6100 14,699 +0.02(+3.39%)
Oct 06, 2015 0.5500 0.5900 0.5500 0.5900 8,213 +0.08(+15.69%)
Oct 05, 2015 0.5100 0.5100 0.5100 0.5100 3,714 +0.00(+0.00%)
Oct 02, 2015 0.5100 0.5100 0.5100 0.5100 2,500 -0.01(-1.92%)
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.