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

Relief Therapeutics Hldg Ag (OP: RLFTF )

1.490 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 28, 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, 2020 0.6819 0.6820 0.5900 0.5911 16,015,448 +0.03(+4.79%)
Aug 28, 2020 0.5470 0.5740 0.5200 0.5641 10,406,801 +0.01(+2.19%)
Aug 27, 2020 0.5656 0.5799 0.5400 0.5520 12,447,066 +0.01(+1.28%)
Aug 26, 2020 0.5001 0.6199 0.4900 0.5450 27,586,884 +0.09(+20.42%)
Aug 25, 2020 0.5099 0.5150 0.4400 0.4526 27,701,960 -0.08(-14.92%)
Aug 24, 2020 0.5640 0.5850 0.5180 0.5320 18,592,794 -0.06(-9.98%)
Aug 21, 2020 0.6100 0.6110 0.5500 0.5910 18,938,000 -0.01(-0.84%)
Aug 20, 2020 0.6700 0.6700 0.5810 0.5960 32,897,962 -0.11(-15.94%)
Aug 19, 2020 0.5710 0.7400 0.5450 0.7090 37,999,816 +0.07(+11.29%)
Aug 18, 2020 0.6390 0.6600 0.5810 0.6371 27,803,662 -0.06(-8.07%)
Aug 17, 2020 0.6380 0.7247 0.6080 0.6930 37,418,732 +0.15(+27.51%)
Aug 14, 2020 0.5800 0.5800 0.4800 0.5435 33,528,200 +0.12(+27.88%)
Aug 13, 2020 0.4185 0.4500 0.3870 0.4250 25,725,356 +0.01(+1.19%)
Aug 12, 2020 0.4400 0.5400 0.3800 0.4200 53,831,780 -0.10(-19.39%)
Aug 11, 2020 0.3600 0.5900 0.3600 0.5210 56,553,512 -0.17(-24.50%)
Aug 10, 2020 0.7800 0.7808 0.6700 0.6901 40,550,800 +0.07(+11.31%)
Aug 07, 2020 0.8000 0.8001 0.5400 0.6200 95,671,200 -0.18(-22.60%)
Aug 06, 2020 0.4000 0.9500 0.3500 0.8010 155,825,152 +0.59(+281.43%)
Aug 05, 2020 0.1500 0.2986 0.1500 0.2100 93,777,936 +0.06(+39.07%)
Aug 04, 2020 0.2130 0.2200 0.1350 0.1510 100,239,392 -0.06(-28.44%)
Aug 03, 2020 0.0500 0.3046 0.0450 0.2110 240,413,168 +0.17(+390.70%)
Jul 31, 2020 0.0435 0.0450 0.0365 0.0430 3,533,200 +0.00(+4.88%)
Jul 30, 2020 0.0400 0.0640 0.0355 0.0410 5,280,093 +0.00(+9.33%)
Jul 29, 2020 0.0450 0.0500 0.0364 0.0375 4,102,639 -0.00(-3.85%)
Jul 28, 2020 0.0380 0.0410 0.0330 0.0390 1,506,624 +0.00(+9.86%)
Jul 27, 2020 0.0400 0.0450 0.0330 0.0355 1,247,905 -0.00(-11.25%)
Jul 24, 2020 0.0421 0.0421 0.0350 0.0400 893,300 +0.00(+6.67%)
Jul 23, 2020 0.0360 0.0421 0.0351 0.0375 961,099 -0.00(-1.32%)
Jul 22, 2020 0.0401 0.0401 0.0350 0.0380 680,819 +0.00(+0.00%)
Jul 21, 2020 0.0360 0.0449 0.0360 0.0380 1,122,254 +0.00(+8.57%)
Jul 20, 2020 0.0475 0.0475 0.0320 0.0350 2,582,144 -0.00(-10.26%)
Jul 17, 2020 0.0371 0.0500 0.0370 0.0390 1,811,700 -0.00(-7.14%)
Jul 16, 2020 0.0400 0.0550 0.0380 0.0420 2,536,580 +0.01(+16.67%)
Jul 15, 2020 0.0475 0.0475 0.0350 0.0360 2,772,130 -0.00(-10.00%)
Jul 14, 2020 0.0360 0.0457 0.0325 0.0400 1,328,165 +0.00(+0.00%)
Jul 13, 2020 0.0469 0.0469 0.0362 0.0400 121,408 -0.00(-4.99%)
Jul 10, 2020 0.0469 0.0484 0.0320 0.0421 403,900 +0.01(+16.94%)
Jul 09, 2020 0.0325 0.0490 0.0325 0.0360 421,022 -0.01(-17.24%)
Jul 08, 2020 0.0375 0.0500 0.0300 0.0435 288,967 +0.01(+16.00%)
Jul 07, 2020 0.0400 0.0550 0.0375 0.0375 202,865 -0.01(-25.00%)
Jul 06, 2020 0.0460 0.0600 0.0363 0.0500 502,100 +0.00(+8.70%)
Jul 02, 2020 0.0500 0.0550 0.0410 0.0460 278,100 +0.00(+2.22%)
Jul 01, 2020 0.0500 0.0540 0.0370 0.0450 431,779 +0.00(+0.00%)
Jun 30, 2020 0.0430 0.0600 0.0361 0.0450 671,737 -0.01(-18.18%)
Jun 29, 2020 0.0410 0.0600 0.0330 0.0550 296,530 +0.01(+37.50%)
Jun 26, 2020 0.0500 0.0600 0.0350 0.0400 948,300 -0.01(-20.00%)
Jun 25, 2020 0.0400 0.0700 0.0300 0.0500 1,795,689 +0.02(+66.67%)
Jun 24, 2020 0.0450 0.1000 0.0250 0.0300 1,526,189 -0.00(-3.23%)
Jun 23, 2020 0.0300 0.0310 0.0248 0.0310 88,387 -0.02(-43.53%)
Jun 22, 2020 0.0499 0.0549 0.0200 0.0549 2,300 -0.03(-37.97%)
Jun 19, 2020 0.0289 0.0885 0.0289 0.0885 12,300 +0.06(+226.57%)
Jun 18, 2020 0.0320 0.0320 0.0271 40,000 -0.00(-15.31%)
Jun 17, 2020 0.0330 0.0330 0.0320 0.0320 15,166 -0.09(-73.33%)
Jun 16, 2020 0.1200 0.1200 0.1200 0.1200 800 +0.09(+298.67%)
Jun 15, 2020 0.0300 0.0340 0.0300 0.0301 48,420 -0.01(-14.25%)
Jun 12, 2020 0.1850 0.1850 0.0350 0.0351 50,500 -0.05(-59.93%)
Jun 11, 2020 0.2000 0.2000 0.0150 0.0876 20,950 -0.11(-56.20%)
Jun 10, 2020 0.2000 0.2000 0.2000 0.2000 3,387 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.2000 0.0300 0.2000 43,100 -0.03(-13.04%)
Jun 08, 2020 0.0280 0.2800 0.0150 0.2300 122,500 +0.18(+411.11%)
Jun 05, 2020 0.0450 0.0450 0.0450 0.0450 156,800 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 8,500 +0.02(+77.87%)
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.