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

Altamira Therapeutics Ltd (NQ: CYTO )

1.430 -0.050 (-3.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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, 2022 7.184 7.710 7.120 7.320 9,988 -0.09(-1.16%)
Aug 30, 2022 7.800 8.400 7.140 7.406 20,901 -0.47(-5.94%)
Aug 29, 2022 7.800 7.980 7.600 7.874 9,276 -0.12(-1.55%)
Aug 26, 2022 8.096 8.400 7.822 7.998 18,315 -0.20(-2.49%)
Aug 25, 2022 8.400 8.612 7.800 8.202 30,096 -0.15(-1.77%)
Aug 24, 2022 8.130 8.540 8.000 8.350 5,207 +0.35(+4.37%)
Aug 23, 2022 8.000 8.898 7.810 8.000 25,323 -0.43(-5.15%)
Aug 22, 2022 9.200 9.200 8.300 8.434 9,253 -0.77(-8.33%)
Aug 19, 2022 9.400 9.600 8.800 9.200 11,705 -0.30(-3.16%)
Aug 18, 2022 9.536 10.01 9.400 9.500 15,394 -0.09(-0.96%)
Aug 17, 2022 9.814 10.80 9.440 9.592 43,722 -0.21(-2.10%)
Aug 16, 2022 9.800 9.898 9.400 9.798 6,959 -0.00(-0.02%)
Aug 15, 2022 10.00 9.900 9.240 9.800 15,201 +0.38(+3.99%)
Aug 12, 2022 9.400 9.980 9.302 9.424 5,653 +0.22(+2.35%)
Aug 11, 2022 9.500 10.20 9.030 9.208 32,289 +0.01(+0.09%)
Aug 10, 2022 9.000 9.398 8.982 9.200 13,059 -0.20(-2.11%)
Aug 09, 2022 9.200 9.400 8.920 9.398 12,040 +0.25(+2.71%)
Aug 08, 2022 9.000 9.300 8.426 9.150 33,515 +0.35(+3.98%)
Aug 05, 2022 8.488 8.960 8.390 8.800 19,746 +0.05(+0.57%)
Aug 04, 2022 8.400 9.000 8.178 8.750 18,155 +0.48(+5.83%)
Aug 03, 2022 8.000 8.600 7.900 8.268 13,408 +0.13(+1.65%)
Aug 02, 2022 8.100 8.600 7.800 8.134 26,153 -0.18(-2.14%)
Aug 01, 2022 8.800 8.850 8.060 8.312 17,907 -0.49(-5.55%)
Jul 29, 2022 9.000 9.000 8.560 8.800 11,527 -0.20(-2.22%)
Jul 28, 2022 8.600 9.100 8.400 9.000 16,961 +0.60(+7.14%)
Jul 27, 2022 8.000 9.090 8.020 8.400 27,072 -0.05(-0.59%)
Jul 26, 2022 8.302 8.800 8.036 8.450 17,051 +0.13(+1.54%)
Jul 25, 2022 8.800 8.800 8.010 8.322 41,769 -0.08(-0.93%)
Jul 22, 2022 8.980 8.980 8.222 8.400 32,735 -0.58(-6.44%)
Jul 21, 2022 9.500 9.554 8.778 8.978 51,991 -0.58(-6.07%)
Jul 20, 2022 9.960 10.20 9.400 9.558 129,280 -1.12(-10.51%)
Jul 19, 2022 13.60 15.00 10.40 10.68 2,702,369 +1.56(+17.11%)
Jul 18, 2022 9.200 9.740 9.060 9.120 7,924 -0.29(-3.06%)
Jul 15, 2022 9.506 10.00 9.262 9.408 11,832 -0.39(-4.00%)
Jul 14, 2022 10.00 10.20 9.302 9.800 19,255 -0.57(-5.48%)
Jul 13, 2022 10.48 10.76 10.00 10.37 16,991 -0.43(-4.00%)
Jul 12, 2022 10.71 11.18 9.822 10.80 35,952 +1.10(+11.32%)
Jul 11, 2022 10.40 10.40 9.564 9.702 6,279 -0.41(-4.02%)
Jul 08, 2022 9.894 10.40 9.800 10.11 10,965 -0.09(-0.90%)
Jul 07, 2022 10.11 10.40 9.668 10.20 11,076 -0.20(-1.92%)
Jul 06, 2022 9.678 10.40 9.648 10.40 4,961 +0.42(+4.23%)
Jul 05, 2022 9.600 9.838 9.020 9.978 9,828 +0.35(+3.61%)
Jul 01, 2022 9.400 10.26 9.400 9.630 6,911 -0.08(-0.78%)
Jun 30, 2022 10.20 10.60 9.020 9.706 14,728 -0.49(-4.84%)
Jun 29, 2022 11.00 11.00 10.04 10.20 72,828 +0.10(+0.99%)
Jun 28, 2022 11.80 12.00 10.00 10.10 44,045 -1.30(-11.42%)
Jun 27, 2022 13.20 13.20 10.86 11.40 132,387 +1.18(+11.57%)
Jun 24, 2022 10.80 11.66 10.22 10.22 17,836 -0.93(-8.36%)
Jun 23, 2022 11.60 11.55 10.49 11.15 8,711 +0.41(+3.84%)
Jun 22, 2022 11.60 12.50 10.74 10.74 18,827 -0.80(-6.95%)
Jun 21, 2022 11.59 12.55 11.14 11.54 10,766 -0.27(-2.25%)
Jun 17, 2022 11.20 12.37 10.40 11.81 21,427 +0.61(+5.45%)
Jun 16, 2022 11.40 11.40 10.26 11.20 13,143 -0.12(-1.06%)
Jun 15, 2022 10.98 12.06 10.98 11.32 3,934 +0.34(+3.08%)
Jun 14, 2022 10.20 11.46 10.20 10.98 14,236 +0.28(+2.66%)
Jun 13, 2022 10.24 11.36 10.24 10.70 17,758 -0.66(-5.85%)
Jun 10, 2022 12.40 12.40 11.20 11.36 14,059 -1.30(-10.24%)
Jun 09, 2022 13.00 13.08 12.42 12.66 10,893 -0.28(-2.19%)
Jun 08, 2022 14.71 14.71 12.60 12.94 77,813 -0.46(-3.43%)
Jun 07, 2022 14.40 14.40 12.80 13.40 16,032 -1.00(-6.94%)
Jun 06, 2022 15.20 15.60 13.70 14.40 15,422 -0.80(-5.26%)
Jun 03, 2022 15.00 15.58 14.22 15.20 14,288 +0.46(+3.13%)
Jun 02, 2022 15.20 15.60 14.30 14.74 7,302 -0.46(-3.03%)
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.