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 (%)
Aug 31, 2023 0.3000 0.3250 0.3000 0.3250 8,187 -0.03(-9.72%)
Aug 30, 2023 0.3600 0.3600 0.3600 0.3600 500 -0.01(-1.37%)
Aug 29, 2023 0.3550 0.3650 0.3500 0.3650 26,069 +0.03(+10.61%)
Aug 28, 2023 0.3500 0.3550 0.3300 0.3300 29,435 -0.01(-4.35%)
Aug 24, 2023 0.3450 0.3450 250 +0.03(+11.29%)
Aug 23, 2023 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+3.33%)
Aug 22, 2023 0.3000 0.3000 0.3000 0.3000 791 -0.04(-11.76%)
Aug 21, 2023 0.3400 0.3400 0.3400 0.3400 10,400 -0.01(-2.86%)
Aug 18, 2023 0.3600 0.3600 0.3500 0.3500 23,763 -0.01(-2.78%)
Aug 17, 2023 0.3600 0.3600 0.3600 0.3600 30,000 +0.01(+2.86%)
Aug 16, 2023 0.3600 0.3600 0.3500 0.3500 19,000 -0.01(-2.78%)
Aug 15, 2023 0.3700 0.3700 0.3600 0.3600 17,400 -0.01(-2.70%)
Aug 14, 2023 0.3600 0.3700 0.3600 0.3700 19,100 -0.01(-2.63%)
Aug 11, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+4.11%)
Aug 10, 2023 0.3750 0.3750 0.3650 0.3650 9,500 -0.03(-6.41%)
Aug 09, 2023 0.3700 0.4050 0.3700 0.3900 24,500 +0.01(+1.30%)
Aug 04, 2023 0.3850 291 +0.01(+2.67%)
Aug 03, 2023 0.3900 0.3950 0.3750 0.3750 13,500 +0.01(+1.35%)
Aug 02, 2023 0.3350 0.3950 0.3300 0.3700 52,420 +0.01(+2.78%)
Aug 01, 2023 0.3650 0.3650 0.3600 0.3600 37,160 +0.01(+2.86%)
Jul 31, 2023 0.3250 0.3600 0.3250 0.3500 42,611 +0.01(+2.94%)
Jul 28, 2023 0.3050 0.3400 0.3050 0.3400 17,300 +0.01(+3.03%)
Jul 27, 2023 0.2900 0.3300 0.2700 0.3300 20,000 +0.03(+10.00%)
Jul 26, 2023 0.3000 0.3000 0.3000 0.3000 13,320 -0.02(-4.76%)
Jul 25, 2023 0.3150 0.3150 0.3150 0.3150 1,000 +0.02(+5.00%)
Jul 24, 2023 0.3000 0.3000 0.3000 0.3000 7,766 +0.02(+5.26%)
Jul 20, 2023 0.2850 0.2850 0 +0.02(+9.62%)
Jul 19, 2023 0.2900 0.3000 0.2600 0.2600 26,010 -0.04(-13.33%)
Jul 18, 2023 0.3000 0.3000 0.3000 0.3000 15,900 -0.02(-4.76%)
Jul 17, 2023 0.2850 0.3150 0.2850 0.3150 9,000 +0.03(+12.50%)
Jul 14, 2023 0.2800 0.2800 0.2800 0.2800 2,500 -0.02(-6.67%)
Jul 13, 2023 0.2950 0.3000 0.2950 0.3000 11,500 +0.02(+7.14%)
Jul 12, 2023 0.2800 0.2800 0.2800 0.2800 8,500 +0.01(+1.82%)
Jul 11, 2023 0.3100 0.3100 0.2750 0.2750 23,070 -0.02(-8.33%)
Jul 10, 2023 0.2900 0.3100 0.2900 0.3000 36,666 +0.01(+3.45%)
Jul 07, 2023 0.3000 0.3000 0.2900 0.2900 25,041 +0.01(+3.57%)
Jul 06, 2023 0.3050 0.3050 0.2800 0.2800 60,500 -0.03(-11.11%)
Jul 05, 2023 0.3250 0.3250 0.3050 0.3150 13,500 +0.01(+3.28%)
Jul 04, 2023 0.2950 0.3400 0.2500 0.3050 164,695 +0.01(+3.39%)
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 -0.05(-22.00%)
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%)
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.