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

(CSE: MSVN )

0.0200 UNCHANGED
Last Price Updated: 10:44 AM EDT, Apr 4, 2022 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 30, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Aug 27, 2021 0.0800 0.0950 0.0800 0.0900 322,442 +0.01(+20.00%)
Aug 26, 2021 0.0650 0.0750 0.0650 0.0750 35,000 -0.01(-6.25%)
Aug 25, 2021 0.0850 0.0850 0.0800 0.0800 109,010 +0.00(+0.00%)
Aug 24, 2021 0.0850 0.0850 0.0800 0.0800 28,312 -0.01(-11.11%)
Aug 20, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 19, 2021 0.0650 0.0900 0.0600 0.0900 110,087 +0.02(+38.46%)
Aug 18, 2021 0.0650 0.0650 0.0550 0.0650 99,500 +0.01(+8.33%)
Aug 17, 2021 0.0650 0.0650 0.0600 0.0600 52,516 +0.00(+9.09%)
Aug 16, 2021 0.0650 0.0650 0.0550 0.0550 157,099 -0.01(-15.38%)
Aug 13, 2021 0.0650 0.0700 0.0650 0.0650 80,000 +0.00(+0.00%)
Aug 12, 2021 0.0600 0.0650 0.0600 0.0650 42,800 +0.00(+0.00%)
Aug 11, 2021 0.0650 0.0650 0.0650 0.0650 261,500 +0.01(+18.18%)
Aug 10, 2021 0.0600 0.0650 0.0550 0.0550 184,000 -0.00(-8.33%)
Aug 09, 2021 0.0600 0.0600 0.0550 0.0600 22,000 -0.01(-7.69%)
Aug 06, 2021 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-7.14%)
Aug 05, 2021 0.0700 0.0700 0.0700 0.0700 62,750 +0.00(+0.00%)
Aug 04, 2021 0.0650 0.0700 0.0600 0.0700 228,000 +0.00(+0.00%)
Aug 03, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Jul 30, 2021 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 29, 2021 0.0650 0.0650 0.0550 0.0550 80,596 -0.01(-15.38%)
Jul 28, 2021 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jul 27, 2021 0.0550 0.0650 0.0550 0.0650 64,000 +0.01(+8.33%)
Jul 26, 2021 0.0650 0.0650 0.0500 0.0600 86,667 +0.00(+0.00%)
Jul 23, 2021 0.0650 0.0700 0.0550 0.0600 20,600 -0.01(-14.29%)
Jul 22, 2021 0.0700 0.0700 0.0550 0.0700 40,500 +0.00(+0.00%)
Jul 21, 2021 0.0700 0.0700 0.0700 0.0700 4,500 +0.00(+0.00%)
Jul 20, 2021 0.0550 0.0700 0.0500 0.0700 104,694 +0.00(+0.00%)
Jul 19, 2021 0.0600 0.0700 0.0600 0.0700 45,700 +0.00(+0.00%)
Jul 16, 2021 0.0700 0.0700 0.0700 0.0700 10,395 +0.00(+0.00%)
Jul 15, 2021 0.0700 0.0700 0.0600 0.0700 110,000 +0.00(+0.00%)
Jul 14, 2021 0.0750 0.0750 0.0650 0.0700 112,700 -0.00(-6.67%)
Jul 13, 2021 0.0750 0.0750 0.0750 0.0750 105,810 +0.00(+7.14%)
Jul 12, 2021 0.0700 0.0750 0.0700 0.0700 20,590 +0.01(+7.69%)
Jul 09, 2021 0.0600 0.0700 0.0600 0.0650 57,800 -0.01(-7.14%)
Jul 08, 2021 0.0700 0.0800 0.0600 0.0700 409,434 +0.01(+7.69%)
Jul 07, 2021 0.0850 0.0850 0.0600 0.0650 353,366 -0.03(-31.58%)
Jul 06, 2021 0.0850 0.0950 0.0850 0.0950 190,190 +0.01(+5.56%)
Jul 05, 2021 0.0950 0.0950 0.0700 0.0900 311,084 -0.01(-10.00%)
Jul 02, 2021 0.1300 0.1300 0.0900 0.1000 430,190 -0.04(-25.93%)
Jun 30, 2021 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Jun 29, 2021 0.1650 0.1650 0.1400 0.1600 196,074 +0.02(+10.34%)
Jun 28, 2021 0.1600 0.1600 0.1450 0.1450 125,249 -0.02(-9.38%)
Jun 25, 2021 0.1600 0.1650 0.1550 0.1600 46,183 +0.01(+3.23%)
Jun 24, 2021 0.1500 0.1850 0.1500 0.1550 810,646 +0.01(+6.90%)
Jun 23, 2021 0.1450 0.1450 0.1300 0.1450 11,681 -0.01(-3.33%)
Jun 22, 2021 0.1500 0.1500 0.1350 0.1500 33,403 +0.01(+11.11%)
Jun 21, 2021 0.1500 0.1500 0.1350 0.1350 140,154 -0.01(-10.00%)
Jun 18, 2021 0.1450 0.1500 0.1200 0.1500 122,438 +0.01(+7.14%)
Jun 17, 2021 0.1450 0.1600 0.1400 0.1400 146,600 -0.01(-9.68%)
Jun 16, 2021 0.1600 0.1700 0.1550 0.1550 522,725 -0.01(-3.13%)
Jun 15, 2021 0.1900 0.1900 0.1600 0.1600 24,649 -0.02(-13.51%)
Jun 14, 2021 0.2050 0.2100 0.1850 0.1850 126,287 -0.01(-2.63%)
Jun 11, 2021 0.1950 0.2100 0.1850 0.1900 167,938 -0.01(-5.00%)
Jun 10, 2021 0.2050 0.2200 0.2000 0.2000 212,120 -0.01(-6.98%)
Jun 09, 2021 0.2450 0.2450 0.2150 0.2150 47,504 -0.02(-8.51%)
Jun 08, 2021 0.2600 0.2900 0.2350 0.2350 62,475 -0.01(-4.08%)
Jun 07, 2021 0.2850 0.2850 0.2450 0.2450 25,130 -0.03(-10.91%)
Jun 04, 2021 0.3000 0.3000 0.2750 0.2750 12,518 -0.01(-5.17%)
Jun 03, 2021 0.2950 0.2950 0.2800 0.2900 22,050 +0.01(+1.75%)
Jun 02, 2021 0.3250 0.3250 0.2850 0.2850 92,000 -0.05(-13.64%)
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.