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

Ten Sixty Four Ltd (OP: MDSMF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 30, 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 (%)
Jul 25, 2022 0.3501 0 -0.05(-12.47%)
Jul 15, 2022 0.4000 0 +0.05(+14.29%)
Jul 11, 2022 0.3500 0 -0.35(-50.00%)
Jun 15, 2022 0.7000 0 +0.35(+100.00%)
Jun 10, 2022 0.3500 0 -1.82(-83.91%)
Jun 09, 2022 0.5400 2.175 0.3500 2.175 900 +1.59(+275.00%)
May 31, 2022 0.5800 0 +0.03(+5.45%)
May 16, 2022 0.5500 0 +0.07(+13.40%)
May 10, 2022 0.4850 0 -0.06(-10.48%)
May 04, 2022 0.5418 0 -0.04(-7.54%)
May 03, 2022 0.5860 0.5860 0.5860 0.5860 100 -0.03(-5.48%)
Apr 28, 2022 0.6200 0 +0.03(+5.59%)
Apr 25, 2022 0.5872 0 -0.08(-12.40%)
Apr 21, 2022 0.6703 0 +0.07(+11.05%)
Apr 07, 2022 0.6036 0 -0.01(-1.21%)
Apr 06, 2022 0.6110 0.6110 0.6110 0.6110 18,800 -0.06(-9.41%)
Apr 05, 2022 0.6745 0.6745 0.6745 0.6745 600 -0.02(-3.17%)
Apr 04, 2022 0.6730 0.6966 0.6730 0.6966 3,170 +0.04(+6.03%)
Apr 01, 2022 0.6570 0.6570 0.6570 0.6570 3,000 -0.00(-0.59%)
Mar 29, 2022 0.6609 0 -0.05(-6.92%)
Mar 25, 2022 0.7100 0 +0.00(+0.00%)
Mar 23, 2022 0.7100 0 +0.04(+6.53%)
Mar 21, 2022 0.6665 0 -0.01(-1.13%)
Mar 17, 2022 0.6741 0 +0.02(+3.71%)
Mar 11, 2022 0.6500 0 +0.03(+4.84%)
Mar 09, 2022 0.6200 0 +0.02(+2.58%)
Mar 08, 2022 0.5650 0.6044 0.5650 0.6044 14,500 -0.04(-5.78%)
Mar 07, 2022 0.6415 0.6415 0.6243 0.6415 12,400 +0.04(+6.92%)
Mar 04, 2022 0.6000 0.6000 0.6000 0.6000 5,266 +0.03(+5.12%)
Feb 28, 2022 0.5708 0 -0.00(-0.61%)
Feb 23, 2022 0.5743 0 +0.03(+5.98%)
Feb 17, 2022 0.5419 0 +0.03(+5.33%)
Feb 15, 2022 0.5145 0 +0.01(+2.55%)
Feb 14, 2022 0.5017 0.5017 0.5017 0.5017 701,855 +0.01(+1.35%)
Feb 11, 2022 0.4950 0.4950 0.4950 0.4950 135,414 +0.00(+0.00%)
Feb 09, 2022 0.4950 0 -0.02(-2.98%)
Feb 08, 2022 0.5102 0.5102 0.5102 0.5102 12,958 +0.03(+5.92%)
Feb 07, 2022 0.4817 0.4817 0.4817 0.4817 2,004 +0.00(+0.44%)
Feb 04, 2022 0.4750 0.4796 0.4750 0.4796 9,896 +0.00(+0.97%)
Feb 02, 2022 0.4750 0.4750 0.4750 0.4750 13,200 +0.01(+2.19%)
Feb 01, 2022 0.4648 0.4648 0.4648 0.4648 100 +0.02(+3.47%)
Jan 31, 2022 0.4629 0.4629 0.4492 0.4492 6,915 -0.03(-5.43%)
Jan 27, 2022 0.4750 0 -0.01(-1.47%)
Jan 25, 2022 0.4821 0 -0.04(-6.86%)
Jan 24, 2022 0.5176 0.5176 0.5176 0.5176 2,000 +0.00(+0.06%)
Jan 19, 2022 0.5173 0 -0.01(-1.17%)
Jan 18, 2022 0.5234 0.5234 0.5217 0.5234 2,595 +0.02(+3.30%)
Jan 13, 2022 0.5067 0 -0.01(-1.31%)
Jan 12, 2022 0.5031 0.5134 0.5031 0.5134 5,625 +0.01(+1.16%)
Jan 07, 2022 0.5075 0.5075 0.5075 0 -0.02(-4.25%)
Jan 06, 2022 0.5194 0.5530 0.4991 0.5300 94,541 +0.03(+5.26%)
Jan 05, 2022 0.5124 0.5124 0.5035 0.5035 3,500 +0.00(+0.70%)
Dec 29, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Dec 27, 2021 0.5100 0.5100 0.5100 0 +0.01(+1.35%)
Dec 22, 2021 0.5032 0.5032 0.5032 0 +0.00(+0.64%)
Dec 21, 2021 0.5031 0.5122 0.5000 0.5000 25,770 -0.01(-2.48%)
Dec 20, 2021 0.4826 0.5127 0.4826 0.5127 9,250 +0.03(+6.81%)
Dec 16, 2021 0.4800 0.4800 0.4800 0 -0.01(-2.32%)
Dec 09, 2021 0.4914 0.4914 0.4914 0 -0.03(-5.45%)
Dec 07, 2021 0.5197 0.5197 0.5197 0 -0.00(-0.80%)
Dec 02, 2021 0.5239 0.5239 0.5239 0 -0.01(-1.32%)
Dec 01, 2021 0.5309 0.5309 0.5309 0.5309 160 -0.06(-10.14%)
Nov 29, 2021 0.5908 0.5908 0.5908 50 +0.02(+3.12%)
Nov 24, 2021 0.5729 0.5729 0.5729 0 -0.03(-4.85%)
Nov 23, 2021 0.5976 0.6021 0.5976 0.6021 3,500 -0.02(-3.35%)
Nov 18, 2021 0.6230 0.6230 0.6230 52 +0.00(+0.48%)
Nov 17, 2021 0.6200 0.6200 0.6200 0.6200 200 +0.02(+3.33%)
Nov 15, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 12, 2021 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.33%)
Nov 11, 2021 0.5940 0.5980 0.5786 0.5980 9,500 +0.02(+4.00%)
Nov 08, 2021 0.5750 0.5750 0.5750 0 +0.02(+2.81%)
Nov 05, 2021 0.5593 0.5593 0.5593 0.5593 1,620 +0.00(+0.13%)
Nov 04, 2021 0.5586 0.5586 0.5586 0.5586 710 -0.03(-4.35%)
Nov 03, 2021 0.5840 0.5840 0.5840 0.5840 2,000 -0.01(-2.36%)
Oct 29, 2021 0.5981 0.5981 0.5981 0 +0.01(+2.52%)
Oct 28, 2021 0.5834 0.5834 0.5834 0.5834 2,500 +0.01(+2.35%)
Oct 27, 2021 0.5711 0.5700 0.5700 0.5700 4,300 -0.02(-3.49%)
Oct 26, 2021 0.5906 0.5906 0.5906 0.5906 5,050 +0.01(+1.27%)
Oct 18, 2021 0.5832 0.5832 0.5832 0 +0.01(+2.32%)
Oct 15, 2021 0.5700 0.5700 0.5700 0.5700 4,030 +0.02(+3.64%)
Oct 07, 2021 0.5500 0.5500 0.5500 0 -0.03(-5.27%)
Oct 05, 2021 0.5806 0.5806 0.5806 0 +0.07(+13.87%)
Oct 01, 2021 0.5099 0.5099 0.5099 0 -0.00(-0.47%)
Sep 30, 2021 0.5123 0.5123 0.5123 0.5123 508 -0.10(-15.67%)
Sep 17, 2021 0.6075 0.6075 0.6075 0 +0.01(+1.90%)
Sep 13, 2021 0.5962 0.5962 0.5962 0 -0.02(-2.85%)
Sep 09, 2021 0.6137 0.6137 0.6137 0 -0.02(-2.93%)
Sep 02, 2021 0.6322 0.6322 0.6322 0 +0.04(+6.45%)
Aug 31, 2021 0.5939 0.5939 0.5939 0 +0.02(+4.19%)
Aug 26, 2021 0.5700 0.5700 0.5700 0 -0.01(-1.32%)
Aug 24, 2021 0.5776 0.5776 0.5776 0 +0.02(+3.87%)
Aug 23, 2021 0.5561 0.5561 0.5561 0.5561 19,000 -0.04(-7.04%)
Aug 16, 2021 0.5982 0.5982 0.5982 0 +0.03(+5.17%)
Aug 12, 2021 0.5688 0.5688 0.5688 0 +0.01(+1.26%)
Aug 11, 2021 0.5762 0.5762 0.5617 0.5617 600 -0.02(-4.16%)
Aug 10, 2021 0.5861 0.5861 0.5861 0.5861 55,040 -0.00(-0.27%)
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.