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: 10:25 AM EDT, Jun 6, 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 (%)
Sep 30, 2016 0.5383 0.5383 0.5383 0.5383 0 +0.00(+0.00%)
Sep 29, 2016 0.5950 0.5950 0.5383 0.5383 3,459 +0.00(+0.62%)
Sep 28, 2016 0.5750 0.5750 0.5350 0.5350 36,866 -0.03(-4.46%)
Sep 27, 2016 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Sep 22, 2016 0.5600 0.5600 0.5600 0 +0.01(+0.90%)
Sep 14, 2016 0.5550 0.5550 0.5550 0 -0.02(-4.31%)
Sep 07, 2016 0.5800 0.5800 0.5800 0 +0.01(+2.11%)
Sep 06, 2016 0.5680 0.5680 0.5680 0.5680 13,800 +0.05(+10.29%)
Aug 29, 2016 0.5150 0.5150 0.5150 0 -0.02(-3.74%)
Aug 26, 2016 0.5350 0.5350 0.5350 0.5350 1,850 -0.02(-2.73%)
Aug 23, 2016 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Aug 22, 2016 0.5200 0.5200 0.5000 0.5000 5,000 -0.05(-9.09%)
Aug 18, 2016 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Aug 15, 2016 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Aug 11, 2016 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Aug 10, 2016 0.5400 0.5400 0.5200 0.5200 11,100 +0.00(+0.00%)
Aug 09, 2016 0.5200 0.5200 0.5200 0.5200 1,110 -0.03(-4.59%)
Aug 05, 2016 0.5450 0.5450 0.5450 0 -0.02(-2.68%)
Aug 03, 2016 0.5600 0.5600 0.5600 0 -0.00(-0.88%)
Aug 02, 2016 0.5650 0.5650 0.5650 0.5650 10,000 -0.02(-2.59%)
Aug 01, 2016 0.5600 0.5800 0.5600 0.5800 16,000 +0.04(+7.41%)
Jul 29, 2016 0.5050 0.5400 0.5050 0.5400 5,000 +0.07(+15.88%)
Jul 26, 2016 0.4660 0.4660 0.4660 499,900 -0.11(-19.31%)
Jul 19, 2016 0.5775 0.5775 0.5775 55 +0.01(+1.32%)
Jul 18, 2016 0.5700 0.5700 0.5700 0.5700 2,000 -0.03(-5.00%)
Jul 11, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Jul 05, 2016 0.5700 0.5900 0.5700 0.5900 10,740 +0.06(+12.38%)
Jul 01, 2016 0.5250 0.5250 0.5250 0 +0.07(+14.13%)
Jun 28, 2016 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Jun 27, 2016 0.4800 0.4800 0.4800 0.4800 3,700 +0.02(+4.35%)
Jun 21, 2016 0.4600 0.4600 0.4600 0 -0.09(-16.36%)
Jun 13, 2016 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Jun 03, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 02, 2016 0.5000 0.5000 0.5000 0.5000 26,700 -0.02(-3.85%)
Jun 01, 2016 0.5200 0.5200 0.5200 0.5200 6,950 +0.02(+3.38%)
May 31, 2016 0.5030 0.5030 0.5030 0.5030 300 -0.02(-3.27%)
May 27, 2016 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
May 26, 2016 0.4920 0.5000 0.4920 0.5000 263,710 +0.07(+16.28%)
May 25, 2016 0.4300 0.4300 0.4300 0.4300 250 -0.07(-14.00%)
May 24, 2016 0.5000 0.5000 0.5000 0.5000 3,600 +0.01(+1.21%)
May 23, 2016 0.4940 0.4940 0.4940 0.4940 2,000 +0.01(+2.92%)
May 19, 2016 0.4800 0.4800 0.4800 0 -0.09(-15.79%)
May 17, 2016 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
May 16, 2016 0.5550 0.5550 0.5500 0.5500 900 +0.06(+12.24%)
May 13, 2016 0.4900 0.4900 0.4900 0.4900 4,400 -0.04(-7.55%)
May 11, 2016 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
May 06, 2016 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
May 05, 2016 0.5300 0.5300 0.5300 0.5300 1,000 -0.02(-3.64%)
May 04, 2016 0.5500 0.5500 0.5500 0.5500 700 +0.05(+10.00%)
May 03, 2016 0.5015 0.5300 0.5000 0.5000 31,250 -0.06(-10.71%)
May 02, 2016 0.5600 0.6100 0.5600 0.5600 12,125 -0.02(-3.45%)
Apr 29, 2016 0.5885 0.5900 0.5800 0.5800 32,500 -0.00(-0.34%)
Apr 28, 2016 0.5820 0.5820 0.5820 0.5820 200 -0.02(-3.00%)
Apr 27, 2016 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Apr 26, 2016 0.6300 0.6300 0.6000 0.6000 11,750 -0.06(-9.09%)
Apr 22, 2016 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Apr 21, 2016 0.6700 0.6700 0.6700 0.6700 3,475 +0.00(+0.00%)
Apr 20, 2016 0.6700 0.6700 0.6700 0.6700 9,250 +0.00(+0.00%)
Apr 19, 2016 0.6542 0.6700 0.6490 0.6700 2,675 +0.04(+6.35%)
Apr 15, 2016 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Apr 14, 2016 0.6045 0.6200 0.6000 0.6200 59,400 +0.02(+3.33%)
Apr 13, 2016 0.6045 0.6045 0.6000 0.6000 3,300 -0.05(-7.69%)
Apr 12, 2016 0.6500 0.6500 0.6500 0.6500 6,000 +0.06(+9.89%)
Apr 11, 2016 0.5900 0.6200 0.5900 0.5915 7,050 +0.04(+7.55%)
Apr 08, 2016 0.5500 0.5500 0.5500 0.5500 5,500 -0.06(-9.87%)
Apr 07, 2016 0.6070 0.6102 0.6070 0.6102 16,500 +0.04(+7.06%)
Apr 06, 2016 0.5700 0.5700 0.5700 0.5700 8,500 -0.04(-6.56%)
Apr 05, 2016 0.5610 0.6100 0.5610 0.6100 5,500 +0.03(+5.17%)
Apr 04, 2016 0.5800 0.5800 0.5800 0.5800 8,050 +0.05(+9.23%)
Mar 30, 2016 0.5310 0.5310 0.5310 0 -0.03(-5.18%)
Mar 29, 2016 0.5600 0.5600 0.5575 0.5600 25,170 -0.10(-15.15%)
Mar 21, 2016 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Mar 18, 2016 0.6000 0.6700 0.6000 0.6700 3,180 +0.07(+11.67%)
Mar 17, 2016 0.6000 0.6000 0.6000 0.6000 10,350 +0.04(+7.72%)
Mar 16, 2016 0.5570 0.5570 0.5570 0.5570 2,000 -0.01(-2.28%)
Mar 14, 2016 0.5700 0.5700 0.5700 0 +0.00(+0.62%)
Mar 10, 2016 0.5665 0.5665 0.5665 0 -0.00(-0.61%)
Mar 09, 2016 0.5600 0.5700 0.5600 0.5700 17,080 +0.01(+1.79%)
Mar 07, 2016 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Mar 04, 2016 0.5400 0.5400 0.5400 0.5400 7,450 -0.01(-1.82%)
Mar 03, 2016 0.5500 0.5600 0.5485 0.5500 30,750 +0.01(+1.85%)
Mar 01, 2016 0.5400 0.5400 0.5400 0 +0.09(+20.00%)
Feb 29, 2016 0.4100 0.4500 0.4100 0.4500 3,050 +0.05(+12.50%)
Feb 25, 2016 0.4000 0.4000 0.4000 60 -0.05(-11.11%)
Feb 24, 2016 0.4480 0.4500 0.4450 0.4500 91,725 +0.00(+0.56%)
Feb 23, 2016 0.4500 0.4500 0.4400 0.4475 5,000 +0.07(+17.76%)
Feb 18, 2016 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Feb 17, 2016 0.4200 0.4200 0.4200 0.4200 200 +0.00(+0.72%)
Feb 16, 2016 0.4170 0.4170 0.4170 0.4170 1,200 +0.01(+1.71%)
Feb 11, 2016 0.4100 0.4100 0.4100 0 +0.05(+13.89%)
Feb 10, 2016 0.3600 0.3600 0.3600 0.3600 10,000 -0.02(-5.26%)
Feb 09, 2016 0.3830 0.3830 0.3800 0.3800 10,500 +0.02(+5.56%)
Feb 05, 2016 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Feb 03, 2016 0.3100 0.3100 0.3100 0 +0.05(+19.23%)
Feb 01, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 26, 2016 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
Jan 13, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jan 12, 2016 0.2400 0.2400 0.2400 0.2400 100 -0.02(-7.69%)
Jan 08, 2016 0.2600 0.2600 0.2600 0 -0.05(-16.13%)
Jan 07, 2016 0.2900 0.3100 0.2900 0.3100 27,400 +0.02(+6.90%)
Jan 05, 2016 0.2900 0.2900 0.2900 0 +0.05(+20.83%)
Dec 30, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 29, 2015 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Dec 23, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 22, 2015 0.2300 0.2300 0.2300 0.2300 11,000 +0.01(+4.55%)
Dec 18, 2015 0.2200 0.2200 0.2200 0 -0.03(-11.18%)
Dec 17, 2015 0.2477 0.2477 0.2477 0.2477 5,000 -0.00(-1.31%)
Dec 16, 2015 0.2600 0.2600 0.2510 0.2510 245,000 -0.03(-10.36%)
Dec 15, 2015 0.2800 0.2800 0.2800 0.2800 2,500 +0.02(+7.69%)
Dec 14, 2015 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Dec 10, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 09, 2015 0.2790 0.2800 0.2790 0.2800 35,000 +0.02(+7.69%)
Dec 08, 2015 0.2780 0.2800 0.2600 0.2600 20,300 -0.02(-7.14%)
Dec 07, 2015 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Dec 04, 2015 0.2800 0.2800 0.2800 0.2800 11,440 +0.03(+12.00%)
Dec 03, 2015 0.2800 0.2800 0.2500 0.2500 5,000 +0.00(+0.00%)
Nov 30, 2015 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Nov 23, 2015 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Nov 19, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 18, 2015 0.3100 0.3100 0.3100 0.3100 2,770 +0.00(+0.00%)
Nov 13, 2015 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Nov 10, 2015 0.2900 0.2900 0.2900 0 -0.06(-17.14%)
Nov 04, 2015 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Nov 03, 2015 0.4000 0.4000 0.4000 0.4000 1,805 -0.01(-2.44%)
Nov 02, 2015 0.4085 0.4100 0.4085 0.4100 6,000 +0.03(+7.89%)
Oct 30, 2015 0.3800 0.3800 0.3800 0.3800 3,000 -0.06(-13.64%)
Oct 27, 2015 0.4400 0.4400 0.4400 0 +0.06(+15.79%)
Oct 20, 2015 0.3800 0.3800 0.3800 0 -0.05(-12.64%)
Oct 19, 2015 0.4350 0.4350 0.4350 0.4350 400 +0.01(+1.16%)
Oct 16, 2015 0.4300 0.4300 0.4300 0.4300 25,000 -0.02(-4.23%)
Oct 15, 2015 0.4300 0.4490 0.4300 0.4490 8,000 -0.02(-4.47%)
Oct 14, 2015 0.4700 0.4700 0.4700 0.4700 400 +0.01(+2.17%)
Oct 12, 2015 0.4600 0.4600 0.4600 0 +0.10(+27.78%)
Oct 08, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 07, 2015 0.3620 0.3620 0.3500 0.3500 20,200 +0.00(+0.00%)
Oct 06, 2015 0.3290 0.3500 0.3290 0.3500 7,700 +0.07(+25.00%)
Oct 05, 2015 0.2800 0.2800 0.2800 0.2800 100 -0.01(-3.45%)
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.