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

Braxia Scientific Corp (OP: SHRMF )

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 (%)
Jun 30, 2020 0.6500 0.6675 0.5600 0.6499 231,583 +0.01(+1.06%)
Jun 29, 2020 0.5450 0.7040 0.4850 0.6431 1,002,029 +0.09(+16.93%)
Jun 26, 2020 0.5487 0.5500 0.4701 0.5500 598,300 +0.04(+8.37%)
Jun 25, 2020 0.5150 0.5200 0.4700 0.5075 289,810 +0.01(+1.50%)
Jun 24, 2020 0.5444 0.5444 0.4900 0.5000 482,418 -0.02(-3.85%)
Jun 23, 2020 0.5000 0.5500 0.5000 0.5200 589,381 +0.02(+4.00%)
Jun 22, 2020 0.6400 0.6800 0.4600 0.5000 2,230,033 -0.16(-24.02%)
Jun 19, 2020 0.6620 0.7100 0.6100 0.6581 647,100 +0.04(+6.15%)
Jun 18, 2020 0.6091 0.6600 0.6000 0.6200 529,330 -0.05(-7.09%)
Jun 17, 2020 0.7500 0.7500 0.6550 0.6673 587,272 -0.04(-6.29%)
Jun 16, 2020 0.6960 0.7540 0.6960 0.7121 563,032 -0.04(-4.82%)
Jun 15, 2020 0.8550 0.8550 0.7300 0.7482 670,105 -0.07(-8.76%)
Jun 12, 2020 0.7100 0.8240 0.7096 0.8200 671,500 +0.09(+12.21%)
Jun 11, 2020 0.8200 0.8255 0.7200 0.7308 811,195 -0.09(-10.88%)
Jun 10, 2020 0.9070 0.9070 0.7999 0.8200 669,271 -0.05(-5.69%)
Jun 09, 2020 0.9000 0.9023 0.8395 0.8695 563,475 -0.03(-3.39%)
Jun 08, 2020 0.8880 0.9780 0.8387 0.9000 856,835 +0.05(+5.88%)
Jun 05, 2020 0.8690 0.9963 0.8181 0.8500 1,152,600 -0.04(-4.49%)
Jun 04, 2020 1.000 1.015 0.8869 0.8900 905,712 -0.11(-10.96%)
Jun 03, 2020 1.123 1.180 0.9893 0.9995 846,766 -0.17(-14.57%)
Jun 02, 2020 1.210 1.300 1.060 1.170 899,738 -0.08(-6.40%)
Jun 01, 2020 1.360 1.360 1.220 1.250 501,809 -0.09(-6.72%)
May 29, 2020 1.300 1.360 1.170 1.340 596,400 +0.09(+7.51%)
May 28, 2020 1.295 1.330 1.245 1.246 416,315 -0.05(-4.12%)
May 27, 2020 1.330 1.330 1.240 1.300 564,863 -0.03(-2.26%)
May 26, 2020 1.407 1.421 1.300 1.330 598,867 +0.15(+12.71%)
May 22, 2020 1.270 1.290 1.140 1.180 1,141,200 -0.17(-12.59%)
May 21, 2020 1.410 1.500 1.230 1.350 1,468,929 -0.11(-7.53%)
May 20, 2020 1.730 1.740 1.250 1.460 3,845,768 -0.27(-15.61%)
May 19, 2020 1.610 1.730 1.460 1.730 1,796,785 +0.12(+7.45%)
May 18, 2020 1.500 1.650 1.450 1.610 1,861,314 +0.29(+21.97%)
May 15, 2020 1.120 1.530 1.080 1.320 4,181,700 +0.29(+28.16%)
May 14, 2020 0.9580 1.050 0.9000 1.030 1,554,242 +0.15(+16.38%)
May 13, 2020 0.8660 0.8950 0.8000 0.8850 1,065,683 +0.06(+7.91%)
May 12, 2020 0.7100 0.8500 0.6890 0.8201 1,089,931 +0.11(+15.51%)
May 11, 2020 0.7560 0.7560 0.6900 0.7100 416,148 +0.00(+0.16%)
May 08, 2020 0.7206 0.7580 0.7000 0.7089 689,900 -0.01(-1.54%)
May 07, 2020 0.7300 0.7364 0.6911 0.7200 1,021,021 +0.03(+4.35%)
May 06, 2020 0.7625 0.7950 0.6200 0.6900 838,596 -0.07(-9.21%)
May 05, 2020 0.8000 0.9983 0.7500 0.7600 638,713 +0.01(+1.33%)
May 04, 2020 0.6905 0.7975 0.6635 0.7500 366,699 +0.05(+6.99%)
May 01, 2020 0.6499 0.7500 0.6000 0.7010 203,600 +0.06(+9.11%)
Apr 30, 2020 0.5550 0.6498 0.5550 0.6425 152,139 +0.03(+5.47%)
Apr 29, 2020 0.5500 0.6400 0.5500 0.6092 198,012 +0.02(+2.58%)
Apr 28, 2020 0.5889 0.6004 0.5687 0.5939 132,914 +0.01(+0.92%)
Apr 27, 2020 0.5500 0.6000 0.5500 0.5885 116,918 +0.02(+2.96%)
Apr 24, 2020 0.5646 0.5725 0.5350 0.5716 61,200 +0.01(+2.51%)
Apr 23, 2020 0.5412 0.5700 0.5200 0.5576 131,000 +0.02(+3.30%)
Apr 22, 2020 0.7950 0.7950 0.5150 0.5398 149,126 +0.01(+2.31%)
Apr 21, 2020 0.5442 0.5700 0.4965 0.5276 59,578 -0.03(-5.35%)
Apr 20, 2020 0.5635 0.6200 0.5300 0.5574 118,225 -0.03(-5.12%)
Apr 17, 2020 0.5535 0.6455 0.5401 0.5875 126,900 +0.03(+6.20%)
Apr 16, 2020 0.5573 0.6500 0.4900 0.5532 66,322 +0.00(+0.27%)
Apr 15, 2020 0.5808 0.5808 0.4727 0.5517 174,896 -0.04(-7.12%)
Apr 14, 2020 0.6414 0.6600 0.5900 0.5940 95,941 +0.00(+0.68%)
Apr 13, 2020 0.6260 0.6600 0.5873 0.5900 134,094 -0.00(-0.81%)
Apr 09, 2020 0.5900 0.6200 0.5700 0.5948 82,600 -0.02(-2.75%)
Apr 08, 2020 0.6026 0.6200 0.4010 0.6116 144,781 +0.01(+2.50%)
Apr 07, 2020 0.6137 0.7000 0.5464 0.5967 131,858 -0.06(-8.94%)
Apr 06, 2020 0.5995 0.6553 0.5600 0.6553 171,458 +0.11(+19.30%)
Apr 03, 2020 0.4722 0.5570 0.4000 0.5493 126,200 +0.15(+39.06%)
Apr 02, 2020 0.4191 0.4600 0.3950 0.3950 133,632 +0.00(+0.00%)
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.