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

Carpathian Gold Inc (TSX: ESM )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 3:47 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, 2018 1.230 1.240 1.220 1.230 30,348 +0.00(+0.00%)
May 30, 2018 1.220 1.230 1.210 1.230 37,550 +0.05(+4.24%)
May 29, 2018 1.220 1.230 1.150 1.180 47,165 +0.01(+0.85%)
May 28, 2018 1.210 1.210 1.140 1.170 34,650 -0.05(-4.10%)
May 25, 2018 1.230 1.270 1.210 1.220 33,803 -0.01(-0.81%)
May 24, 2018 1.250 1.250 1.220 1.230 26,023 +0.01(+0.82%)
May 23, 2018 1.190 1.300 1.190 1.220 122,682 +0.10(+8.93%)
May 22, 2018 1.150 1.180 1.110 1.120 108,291 -0.08(-6.67%)
May 18, 2018 1.200 1.200 1.200 0 -0.01(-0.83%)
May 17, 2018 1.270 1.270 1.200 1.210 57,956 +0.01(+0.83%)
May 16, 2018 1.240 1.250 1.200 1.200 60,600 -0.05(-4.00%)
May 15, 2018 1.260 1.260 1.240 1.250 82,571 -0.03(-2.34%)
May 14, 2018 1.260 1.300 1.260 1.280 13,261 +0.00(+0.00%)
May 11, 2018 1.260 1.300 1.260 1.280 22,342 -0.01(-0.78%)
May 10, 2018 1.270 1.310 1.250 1.290 37,650 +0.02(+1.57%)
May 09, 2018 1.270 1.320 1.200 1.270 132,801 -0.06(-4.51%)
May 08, 2018 1.370 1.370 1.310 1.330 36,253 -0.04(-2.92%)
May 07, 2018 1.370 1.400 1.350 1.370 8,323 -0.08(-5.52%)
May 04, 2018 1.370 1.450 1.340 1.450 36,094 +0.06(+4.32%)
May 03, 2018 1.400 1.400 1.390 1.390 44,347 +0.01(+0.72%)
May 02, 2018 1.400 1.400 1.380 1.380 13,766 -0.03(-2.13%)
May 01, 2018 1.450 1.450 1.380 1.410 53,370 -0.04(-2.76%)
Apr 30, 2018 1.410 1.460 1.400 1.450 52,106 +0.00(+0.00%)
Apr 27, 2018 1.420 1.530 1.420 1.450 30,040 -0.08(-5.23%)
Apr 26, 2018 1.500 1.530 1.430 1.530 45,275 +0.02(+1.32%)
Apr 25, 2018 1.510 1.510 1.500 1.510 8,300 -0.04(-2.58%)
Apr 24, 2018 1.590 1.590 1.510 1.550 37,635 -0.02(-1.27%)
Apr 23, 2018 1.580 1.640 1.560 1.570 47,710 -0.03(-1.88%)
Apr 20, 2018 1.450 1.600 1.450 1.600 59,296 +0.13(+8.84%)
Apr 19, 2018 1.490 1.490 1.470 1.470 2,609 +0.00(+0.00%)
Apr 18, 2018 1.490 1.500 1.470 1.470 41,658 +0.02(+1.38%)
Apr 17, 2018 1.420 1.450 1.420 1.450 12,740 +0.09(+6.62%)
Apr 16, 2018 1.490 1.490 1.330 1.360 39,453 -0.06(-4.23%)
Apr 13, 2018 1.470 1.500 1.420 1.420 30,937 -0.06(-4.05%)
Apr 12, 2018 1.480 1.500 1.400 1.480 59,113 -0.01(-0.67%)
Apr 11, 2018 1.480 1.550 1.480 1.490 21,700 -0.01(-0.67%)
Apr 10, 2018 1.560 1.570 1.490 1.500 64,180 -0.05(-3.23%)
Apr 09, 2018 1.610 1.620 1.550 1.550 37,303 -0.05(-3.13%)
Apr 06, 2018 1.580 1.600 1.510 1.600 51,524 +0.00(+0.00%)
Apr 05, 2018 1.520 1.640 1.430 1.600 96,797 +0.01(+0.63%)
Apr 04, 2018 1.620 1.620 1.580 1.590 25,786 -0.01(-0.63%)
Apr 03, 2018 1.650 1.670 1.600 1.600 16,700 -0.03(-1.84%)
Apr 02, 2018 1.680 1.680 1.600 1.630 15,895 -0.02(-1.21%)
Mar 29, 2018 1.650 1.650 1.650 0 +0.02(+1.23%)
Mar 28, 2018 1.680 1.680 1.610 1.630 51,754 -0.09(-5.23%)
Mar 27, 2018 1.780 1.820 1.700 1.720 138,132 -0.05(-2.82%)
Mar 26, 2018 1.710 1.770 1.690 1.770 61,043 +0.07(+4.12%)
Mar 23, 2018 1.580 1.700 1.560 1.700 135,751 +0.12(+7.59%)
Mar 22, 2018 1.570 1.600 1.570 1.580 43,052 -0.01(-0.63%)
Mar 21, 2018 1.550 1.600 1.510 1.590 57,064 +0.02(+1.27%)
Mar 20, 2018 1.600 1.600 1.550 1.570 32,159 -0.04(-2.48%)
Mar 19, 2018 1.620 1.670 1.610 1.610 27,511 +0.01(+0.63%)
Mar 16, 2018 1.670 1.670 1.600 1.600 94,147 -0.09(-5.33%)
Mar 15, 2018 1.700 1.700 1.670 1.690 55,482 -0.01(-0.59%)
Mar 14, 2018 1.700 1.700 1.660 1.700 25,010 -0.03(-1.73%)
Mar 13, 2018 1.780 1.780 1.690 1.730 94,054 -0.01(-0.57%)
Mar 12, 2018 1.690 1.800 1.640 1.740 536,059 +0.09(+5.45%)
Mar 09, 2018 1.650 1.660 1.610 1.650 66,590 +0.05(+3.12%)
Mar 08, 2018 1.570 1.740 1.500 1.600 253,892 +0.13(+8.84%)
Mar 07, 2018 1.430 1.500 1.400 1.470 85,462 +0.06(+4.26%)
Mar 06, 2018 1.400 1.430 1.400 1.410 37,668 +0.00(+0.00%)
Mar 05, 2018 1.400 1.410 1.390 1.410 49,843 +0.00(+0.00%)
Mar 02, 2018 1.340 1.420 1.330 1.410 27,300 +0.16(+12.80%)
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.