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

Threed Cap Inc [Y] (CSE: IDK )

0.2700 UNCHANGED
Official Closing Price Updated: 3:37 PM EDT, May 31, 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 (%)
Jun 30, 2023 0.2950 0 +0.02(+9.26%)
Jun 29, 2023 0.2550 0.2850 0.2550 0.2700 44,000 +0.02(+8.00%)
Jun 28, 2023 0.2550 0.2550 0.2500 0.2500 31,400 -0.03(-10.71%)
Jun 27, 2023 0.2800 0.2900 0.2700 0.2800 58,799 +0.00(+0.00%)
Jun 26, 2023 0.2700 0.2800 0.2700 0.2800 26,329 +0.01(+3.70%)
Jun 23, 2023 0.2700 0.2750 0.2600 0.2700 37,800 +0.01(+1.89%)
Jun 22, 2023 0.2500 0.2650 0.2500 0.2650 17,559 +0.02(+6.00%)
Jun 21, 2023 0.2500 0.2500 0.2500 0.2500 3,049 +0.00(+0.00%)
Jun 20, 2023 0.2250 0.2500 0.2250 0.2500 34,316 +0.04(+16.28%)
Jun 19, 2023 0.2150 0.2150 0.2150 0.2150 3,950 -0.01(-2.27%)
Jun 16, 2023 0.2250 0.2400 0.2100 0.2200 174,250 +0.02(+12.82%)
Jun 15, 2023 0.1950 0.1950 0.1950 0.1950 18,000 -0.01(-2.50%)
Jun 14, 2023 0.1900 0.2000 0.1900 0.2000 3,500 -0.01(-6.98%)
Jun 13, 2023 0.2000 0.2150 0.2000 0.2150 6,333 +0.03(+16.22%)
Jun 09, 2023 0.1850 104 -0.01(-5.13%)
Jun 07, 2023 0.1950 0.1950 0 -0.01(-2.50%)
Jun 06, 2023 0.2100 0.2100 0.2000 0.2000 31,000 -0.02(-9.09%)
Jun 05, 2023 0.2150 0.2200 0.1800 0.2200 175,100 -0.01(-4.35%)
Jun 02, 2023 0.2300 0.2300 0.2300 0.2300 11,691 -0.00(-2.13%)
May 31, 2023 0.2350 0.2350 0 +0.00(+0.00%)
May 30, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
May 29, 2023 0.2350 0.2350 0.2350 0.2350 4,000 -0.01(-2.08%)
May 26, 2023 0.2400 0.2400 0.2400 0.2400 3,850 +0.00(+0.00%)
May 23, 2023 0.2400 0.2400 0 +0.01(+2.13%)
May 19, 2023 0.2350 0 +0.00(+2.17%)
May 18, 2023 0.2300 0.2300 0.2300 0.2300 800 -0.01(-4.17%)
May 17, 2023 0.2400 0.2400 0.2350 0.2400 11,491 -0.01(-4.00%)
May 16, 2023 0.2550 0.2550 0.2500 0.2500 6,755 +0.02(+6.38%)
May 15, 2023 0.2550 0.2550 0.2350 0.2350 28,174 -0.02(-7.84%)
May 12, 2023 0.2650 0.2650 0.2550 0.2550 14,500 +0.01(+2.00%)
May 11, 2023 0.2700 0.2700 0.2500 0.2500 26,500 -0.03(-10.71%)
May 10, 2023 0.2450 0.2800 0.2350 0.2800 25,000 +0.03(+12.00%)
May 09, 2023 0.2500 0.2500 0.2500 0.2500 94,600 +0.00(+0.00%)
May 08, 2023 0.2500 0.2500 0.2500 0.2500 16,000 -0.01(-3.85%)
May 04, 2023 0.2600 0.2600 349 +0.01(+1.96%)
May 03, 2023 0.2600 0.2650 0.2500 0.2550 47,755 +0.01(+4.08%)
May 02, 2023 0.2450 0.2450 0.2450 0.2450 1,200 +0.01(+2.08%)
Apr 27, 2023 0.2400 0 -0.01(-4.00%)
Apr 26, 2023 0.2700 0.2700 0.2400 0.2500 58,200 -0.02(-7.41%)
Apr 25, 2023 0.2900 0.2900 0.2700 0.2700 2,000 -0.01(-3.57%)
Apr 24, 2023 0.2900 0.2900 0.2600 0.2800 56,000 -0.00(-1.75%)
Apr 21, 2023 0.2850 0.2850 0.2850 0.2850 2,898 -0.02(-5.00%)
Apr 20, 2023 0.3050 0.3300 0.2750 0.3000 129,700 -0.02(-6.25%)
Apr 18, 2023 0.3200 0.3200 0 +0.00(+0.00%)
Apr 14, 2023 0.3200 0 -0.01(-1.54%)
Apr 13, 2023 0.3100 0.3250 0.3050 0.3250 13,192 +0.00(+0.00%)
Apr 12, 2023 0.3250 0.3250 0.3100 0.3250 4,800 -0.01(-1.52%)
Apr 11, 2023 0.3300 0.3300 0.3300 0.3300 5,008 -0.01(-1.49%)
Apr 10, 2023 0.3350 0.3350 0.3350 0.3350 3,150 +0.02(+4.69%)
Apr 06, 2023 0.3200 0 -0.02(-5.88%)
Mar 31, 2023 0.3400 0 +0.01(+1.49%)
Mar 30, 2023 0.3350 0.3350 0.3350 0.3350 4,281 -0.01(-1.47%)
Mar 28, 2023 0.3400 0.3400 0 -0.03(-9.33%)
Mar 27, 2023 0.3500 0.3750 0.3350 0.3750 10,500 +0.00(+0.00%)
Mar 24, 2023 0.3400 0.3750 0.3400 0.3750 13,600 +0.04(+11.94%)
Mar 23, 2023 0.3800 0.3800 0.2800 0.3350 59,700 -0.07(-16.25%)
Mar 22, 2023 0.3950 0.4000 0.3900 0.4000 16,030 +0.05(+14.29%)
Mar 21, 2023 0.3500 0.3500 0.3500 0.3500 1,000 -0.05(-12.50%)
Mar 17, 2023 0.4000 475 +0.02(+5.26%)
Mar 16, 2023 0.3500 0.3800 0.3500 0.3800 14,000 -0.02(-5.00%)
Mar 15, 2023 0.3500 0.4000 0.3500 0.4000 45,661 +0.03(+6.67%)
Mar 14, 2023 0.3850 0.3850 0.3750 0.3750 62,843 -0.01(-2.60%)
Mar 13, 2023 0.3850 0.3850 0.3850 0.3850 1,100 -0.02(-3.75%)
Mar 10, 2023 0.3900 0.4550 0.3900 0.4000 13,655 -0.01(-1.23%)
Mar 09, 2023 0.4100 0.4800 0.4050 0.4050 39,250 -0.04(-10.00%)
Mar 08, 2023 0.4900 0.4900 0.4500 0.4500 4,166 -0.02(-3.23%)
Mar 07, 2023 0.5100 0.5100 0.4650 0.4650 41,525 -0.02(-5.10%)
Mar 06, 2023 0.4800 0.4900 0.4800 0.4900 1,215 +0.03(+7.69%)
Mar 03, 2023 0.4950 0.5000 0.4550 0.4550 26,803 -0.04(-9.00%)
Mar 02, 2023 0.4950 0.5000 0.4950 0.5000 6,000 +0.02(+4.17%)
Mar 01, 2023 0.4750 0.5000 0.4750 0.4800 59,200 +0.03(+6.67%)
Feb 28, 2023 0.4300 0.4900 0.4250 0.4500 55,228 +0.04(+9.76%)
Feb 27, 2023 0.3700 0.4100 0.3700 0.4100 7,237 +0.00(+1.23%)
Feb 24, 2023 0.4050 0.4050 0.4050 0.4050 644 +0.03(+8.00%)
Feb 23, 2023 0.4150 0.4150 0.3750 0.3750 4,000 -0.04(-9.64%)
Feb 22, 2023 0.4100 0.4150 0.4000 0.4150 8,501 -0.01(-1.19%)
Feb 16, 2023 0.4200 50 +0.01(+3.70%)
Feb 14, 2023 0.4050 0.4050 0 +0.02(+3.85%)
Feb 10, 2023 0.3900 0 -0.01(-2.50%)
Feb 09, 2023 0.4000 0.4000 0.3900 0.4000 32,859 +0.00(+0.00%)
Feb 08, 2023 0.4200 0.4200 0.4000 0.4000 22,000 +0.00(+0.00%)
Feb 06, 2023 0.4000 0.4000 564 -0.02(-5.88%)
Feb 03, 2023 0.4100 0.4250 0.4000 0.4250 22,900 +0.02(+6.25%)
Feb 02, 2023 0.4250 0.4250 0.4000 0.4000 28,700 -0.02(-5.88%)
Feb 01, 2023 0.4000 0.4250 0.4000 0.4250 4,000 +0.01(+2.41%)
Jan 31, 2023 0.4150 0.4150 0.4150 0.4150 3,916 -0.03(-5.68%)
Jan 30, 2023 0.4200 0.4550 0.4200 0.4400 68,365 +0.02(+4.76%)
Jan 27, 2023 0.3600 0.4200 0.3600 0.4200 61,421 +0.05(+15.07%)
Jan 26, 2023 0.3600 0.3650 0.3450 0.3650 85,500 +0.02(+4.29%)
Jan 25, 2023 0.3500 0.3500 0.3450 0.3500 48,333 +0.00(+0.00%)
Jan 24, 2023 0.3500 0.3500 0.3500 0.3500 21,600 -0.02(-4.11%)
Jan 23, 2023 0.3550 0.3650 0.3450 0.3650 33,500 -0.01(-1.35%)
Jan 20, 2023 0.3500 0.3750 0.3000 0.3700 74,660 +0.00(+0.00%)
Jan 17, 2023 0.3700 0.3700 0 +0.04(+12.12%)
Jan 13, 2023 0.3300 0 -0.01(-2.94%)
Jan 12, 2023 0.3100 0.3450 0.3100 0.3400 35,924 +0.02(+6.25%)
Jan 09, 2023 0.3200 0.3200 0 +0.00(+0.00%)
Jan 06, 2023 0.3200 0.3300 0.3200 0.3200 21,315 -0.02(-4.48%)
Jan 05, 2023 0.3200 0.3350 0.3200 0.3350 4,000 +0.00(+0.00%)
Jan 04, 2023 0.3350 0.3350 0.3350 0.3350 1,000 +0.02(+4.69%)
Jan 03, 2023 0.3050 0.3450 0.3050 0.3200 2,200 +0.01(+3.23%)
Dec 28, 2022 0.3100 0 +0.03(+10.71%)
Dec 23, 2022 0.2800 0 +0.00(+0.00%)
Dec 21, 2022 0.2800 0.2800 105 +0.00(+0.00%)
Dec 19, 2022 0.2800 0.2800 0 +0.00(+0.00%)
Dec 16, 2022 0.2850 0.3000 0.2800 0.2800 42,689 -0.02(-6.67%)
Dec 15, 2022 0.2900 0.3000 0.2900 0.3000 2,100 -0.02(-6.25%)
Dec 13, 2022 0.3200 0.3200 1 +0.02(+6.67%)
Dec 12, 2022 0.2800 0.3000 0.2800 0.3000 7,910 -0.01(-1.64%)
Dec 09, 2022 0.2700 0.3300 0.2700 0.3050 87,700 +0.05(+19.61%)
Dec 08, 2022 0.3000 0.3000 0.2550 0.2550 75,701 -0.04(-15.00%)
Dec 07, 2022 0.3000 0.3000 0.3000 0.3000 12,000 -0.02(-6.25%)
Dec 06, 2022 0.3100 0.3200 0.3000 0.3200 41,549 +0.02(+4.92%)
Dec 05, 2022 0.3250 0.3250 0.3000 0.3050 6,700 -0.02(-4.69%)
Dec 02, 2022 0.3300 0.3300 0.3200 0.3200 21,851 +0.01(+3.23%)
Dec 01, 2022 0.3100 0.3400 0.3100 0.3100 26,878 -0.03(-7.46%)
Nov 30, 2022 0.3300 0.3350 0.3050 0.3350 39,450 -0.01(-2.90%)
Nov 29, 2022 0.3350 0.3450 0.3350 0.3450 22,583 +0.00(+1.47%)
Nov 28, 2022 0.3450 0.3500 0.3400 0.3400 6,788 -0.00(-1.45%)
Nov 25, 2022 0.3300 0.3700 0.3300 0.3450 32,000 -0.01(-2.82%)
Nov 24, 2022 0.3500 0.3550 0.3300 0.3550 89,000 -0.02(-4.05%)
Nov 23, 2022 0.3500 0.3800 0.3500 0.3700 66,161 +0.03(+7.25%)
Nov 22, 2022 0.3500 0.3700 0.3400 0.3450 26,550 +0.02(+6.15%)
Nov 21, 2022 0.3650 0.3650 0.3250 0.3250 82,653 -0.08(-18.75%)
Nov 18, 2022 0.4000 0.4000 0.3900 0.4000 31,510 +0.00(+0.00%)
Nov 17, 2022 0.3900 0.4000 0.3900 0.4000 10,200 +0.00(+0.00%)
Nov 16, 2022 0.4300 0.4300 0.3950 0.4000 116,654 -0.04(-10.11%)
Nov 15, 2022 0.4500 0.4500 0.4000 0.4450 52,660 -0.02(-5.32%)
Nov 14, 2022 0.4100 0.4700 0.4050 0.4700 59,204 +0.10(+27.03%)
Nov 11, 2022 0.3700 0.4000 0.3650 0.3700 71,834 -0.01(-1.33%)
Nov 10, 2022 0.3650 0.3750 0.3500 0.3750 38,636 -0.01(-2.60%)
Nov 09, 2022 0.3750 0.3850 0.3750 0.3850 8,950 -0.02(-3.75%)
Nov 08, 2022 0.4000 0.4000 0.4000 0.4000 535 +0.03(+6.67%)
Nov 07, 2022 0.4000 0.4000 0.3750 0.3750 1,500 -0.01(-2.60%)
Nov 04, 2022 0.3850 0.3850 0.3850 0.3850 3,080 -0.01(-1.28%)
Nov 03, 2022 0.3700 0.3950 0.3700 0.3900 1,500 +0.02(+5.41%)
Nov 02, 2022 0.3900 0.3900 0.3700 0.3700 2,600 -0.05(-12.94%)
Nov 01, 2022 0.4000 0.4250 0.4000 0.4250 6,500 +0.01(+1.19%)
Oct 27, 2022 0.4200 511 +0.02(+5.00%)
Oct 26, 2022 0.4000 0.4000 0.3950 0.4000 9,312 -0.01(-1.23%)
Oct 25, 2022 0.3900 0.4050 0.3900 0.4050 6,009 +0.03(+6.58%)
Oct 24, 2022 0.4100 0.4400 0.2950 0.3800 69,687 -0.06(-13.64%)
Oct 21, 2022 0.4300 0.4600 0.4300 0.4400 25,250 -0.02(-4.35%)
Oct 19, 2022 0.4600 0.4600 175 +0.01(+2.22%)
Oct 17, 2022 0.4500 0.4500 0 +0.03(+7.14%)
Oct 14, 2022 0.4300 0.4400 0.4200 0.4200 8,380 -0.02(-4.55%)
Oct 13, 2022 0.4250 0.4600 0.4250 0.4400 7,821 +0.00(+0.00%)
Oct 12, 2022 0.4300 0.4400 0.4300 0.4400 1,583 -0.02(-4.35%)
Oct 11, 2022 0.4600 0.4600 0.4200 0.4600 15,475 -0.01(-1.08%)
Oct 06, 2022 0.4650 0 +0.02(+4.49%)
Oct 05, 2022 0.4550 0.4550 0.4200 0.4450 30,705 -0.03(-6.32%)
Oct 04, 2022 0.4750 0.5000 0.4750 0.4750 2,300 -0.02(-3.06%)
Oct 03, 2022 0.4500 0.4900 0.4500 0.4900 10,500 -0.01(-2.00%)
Sep 30, 2022 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.85%)
Sep 28, 2022 0.5200 0.5200 0 +0.02(+4.00%)
Sep 27, 2022 0.5900 0.5900 0.5000 0.5000 7,000 +0.00(+0.00%)
Sep 26, 2022 0.4400 0.5400 0.4400 0.5000 29,450 +0.03(+7.53%)
Sep 23, 2022 0.5200 0.5700 0.4450 0.4650 127,474 -0.02(-5.10%)
Sep 22, 2022 0.5100 0.5100 0.4800 0.4900 20,397 -0.01(-2.00%)
Sep 21, 2022 0.5700 0.5700 0.5000 0.5000 46,808 -0.05(-9.09%)
Sep 20, 2022 0.6100 0.6300 0.5500 0.5500 17,000 -0.05(-8.33%)
Sep 19, 2022 0.5900 0.6000 0.5600 0.6000 36,740 +0.00(+0.00%)
Sep 16, 2022 0.6300 0.6300 0.6000 0.6000 65,069 -0.02(-3.23%)
Sep 15, 2022 0.6300 0.6400 0.6200 0.6200 35,600 +0.00(+0.00%)
Sep 14, 2022 0.6000 0.6200 0.5400 0.6200 41,506 +0.00(+0.00%)
Sep 13, 2022 0.5800 0.6200 0.5500 0.6200 76,995 +0.07(+12.73%)
Sep 12, 2022 0.5800 0.5800 0.5500 0.5500 53,636 +0.03(+5.77%)
Sep 09, 2022 0.5600 0.5600 0.5200 0.5200 41,996 +0.01(+1.96%)
Sep 08, 2022 0.5200 0.5200 0.5100 0.5100 2,011 -0.02(-3.77%)
Sep 07, 2022 0.5500 0.5500 0.5300 0.5300 9,533 -0.02(-3.64%)
Sep 06, 2022 0.5900 0.5900 0.5500 0.5500 34,500 -0.01(-1.79%)
Sep 02, 2022 0.5600 0 -0.04(-6.67%)
Sep 01, 2022 0.6200 0.6300 0.5900 0.6000 31,612 -0.08(-11.76%)
Aug 31, 2022 0.6400 0.6800 0.6400 0.6800 2,000 +0.04(+6.25%)
Aug 30, 2022 0.6500 0.6500 0.6300 0.6400 18,647 -0.06(-8.57%)
Aug 29, 2022 0.6400 0.7000 0.6200 0.7000 41,940 +0.06(+9.37%)
Aug 26, 2022 0.6000 0.7000 0.6000 0.6400 42,147 +0.01(+1.59%)
Aug 25, 2022 0.6400 0.6400 0.6300 0.6300 7,300 -0.02(-3.08%)
Aug 24, 2022 0.7000 0.7000 0.6500 0.6500 33,500 +0.00(+0.00%)
Aug 23, 2022 0.6800 0.7000 0.6200 0.6500 30,100 +0.03(+4.84%)
Aug 22, 2022 0.6800 0.6800 0.6100 0.6200 12,002 -0.09(-12.68%)
Aug 19, 2022 0.7100 0.7100 0.7100 0.7100 5,000 -0.04(-5.33%)
Aug 18, 2022 0.7600 0.7700 0.7100 0.7500 35,720 -0.03(-3.85%)
Aug 17, 2022 0.6700 0.7800 0.6700 0.7800 90,350 +0.06(+8.33%)
Aug 16, 2022 0.7500 0.7500 0.7200 0.7200 53,547 -0.03(-4.00%)
Aug 15, 2022 0.6500 0.7500 0.6500 0.7500 41,425 +0.06(+8.70%)
Aug 12, 2022 0.6800 0.6900 0.6800 0.6900 12,236 +0.03(+4.55%)
Aug 11, 2022 0.6800 0.6900 0.6200 0.6600 12,500 -0.02(-2.94%)
Aug 10, 2022 0.6400 0.6800 0.6200 0.6800 13,400 +0.10(+17.24%)
Aug 09, 2022 0.5700 0.5800 0.5700 0.5800 3,540 -0.04(-6.45%)
Aug 08, 2022 0.6000 0.6200 0.5900 0.6200 10,500 -0.02(-3.13%)
Aug 05, 2022 0.6100 0.6400 0.6100 0.6400 7,844 +0.03(+4.92%)
Aug 04, 2022 0.5500 0.6100 0.5500 0.6100 13,885 +0.08(+15.09%)
Aug 03, 2022 0.5300 0.5300 0.5300 0.5300 3,900 +0.00(+0.00%)
Aug 02, 2022 0.5600 0.5600 0.5300 0.5300 9,500 -0.02(-3.64%)
Jul 29, 2022 0.5500 0 +0.02(+3.77%)
Jul 28, 2022 0.5300 0.5300 0.5300 0.5300 1,433 -0.08(-13.11%)
Jul 27, 2022 0.4950 0.6100 0.4950 0.6100 8,500 +0.06(+10.91%)
Jul 26, 2022 0.4900 0.5500 0.4900 0.5500 3,785 -0.03(-5.17%)
Jul 25, 2022 0.4800 0.5800 0.4750 0.5800 34,068 +0.08(+16.00%)
Jul 22, 2022 0.4900 0.5000 0.4900 0.5000 9,000 +0.03(+5.26%)
Jul 21, 2022 0.4450 0.4750 0.4400 0.4750 20,000 +0.02(+4.40%)
Jul 20, 2022 0.4850 0.4850 0.4350 0.4550 6,705 -0.03(-7.14%)
Jul 19, 2022 0.4750 0.4900 0.4750 0.4900 6,214 +0.04(+8.89%)
Jul 18, 2022 0.5100 0.5100 0.4500 0.4500 7,512 -0.01(-2.17%)
Jul 15, 2022 0.4600 0.4600 0.4600 0.4600 2,700 +0.01(+2.22%)
Jul 14, 2022 0.4500 0.4500 0.4500 0.4500 10,369 -0.04(-8.16%)
Jul 13, 2022 0.4500 0.4900 0.4450 0.4900 32,053 -0.02(-3.92%)
Jul 11, 2022 0.5100 0.5100 400 +0.00(+0.00%)
Jul 08, 2022 0.4700 0.5100 0.4700 0.5100 8,000 +0.01(+2.00%)
Jul 07, 2022 0.4650 0.5000 0.4500 0.5000 37,036 -0.02(-3.85%)
Jul 06, 2022 0.4650 0.5200 0.4650 0.5200 8,400 +0.02(+4.00%)
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.