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 25, 2020 0.5400 0.5400 0.5400 0 -0.07(-11.04%)
Sep 22, 2020 0.6070 0.6070 0.6070 0 +0.00(+0.00%)
Sep 16, 2020 0.6070 0.6070 0.6070 0 +0.02(+3.06%)
Sep 14, 2020 0.5890 0.5890 0.5890 0 -0.07(-10.76%)
Sep 03, 2020 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Sep 02, 2020 0.6500 0.6500 0.6500 1 +0.00(+0.00%)
Sep 01, 2020 0.7150 0.7150 0.6500 0.6500 4,850 -0.04(-6.47%)
Aug 31, 2020 0.6950 0.6950 0.6950 0.6950 1,709 +0.11(+18.80%)
Aug 28, 2020 0.5850 0.5850 0.5850 0.5850 1,300 -0.05(-7.14%)
Aug 25, 2020 0.6300 0.6300 0.6300 0 -0.02(-2.63%)
Aug 21, 2020 0.6470 0.6470 0.6470 0 -0.06(-8.68%)
Aug 20, 2020 0.7085 0.7085 0.7085 0.7085 608 -0.04(-5.53%)
Aug 19, 2020 0.7850 0.7850 0.7075 0.7500 12,600 +0.04(+5.19%)
Aug 18, 2020 0.6950 0.7130 0.6950 0.7130 6,500 +0.09(+15.00%)
Aug 17, 2020 0.6200 0.6200 0.6200 0.6200 200 -0.05(-7.46%)
Aug 14, 2020 0.6700 0.6700 0.6700 0.6700 1,000 -0.00(-0.67%)
Aug 11, 2020 0.6745 0.6745 0.6745 0.6745 230 +0.00(+0.00%)
Aug 10, 2020 0.6745 0.6745 0.6745 0 -0.02(-3.30%)
Aug 06, 2020 0.6975 0.6975 0.6975 0 -0.00(-0.07%)
Aug 05, 2020 0.6965 0.6980 0.6760 0.6980 600 +0.05(+7.38%)
Aug 04, 2020 0.6820 0.6820 0.6300 0.6500 2,330 +0.07(+11.21%)
Jul 31, 2020 0.5845 0.5845 0.5845 0 -0.04(-6.33%)
Jul 30, 2020 0.6240 0.6240 0.6240 31,038 +0.00(+0.00%)
Jul 29, 2020 0.6240 0.6240 0.6240 0.6240 1,000 +0.09(+16.64%)
Jul 28, 2020 0.5350 0.5350 0.5350 0.5350 10,000 -0.04(-7.26%)
Jul 27, 2020 0.5700 0.5769 0.5700 0.5769 1,200 +0.04(+6.83%)
Jul 24, 2020 0.5400 0.5400 0.5400 0.5400 3,700 +0.05(+10.20%)
Jul 23, 2020 0.4900 0.4900 0.4900 0.4900 400 -0.03(-5.77%)
Jul 22, 2020 0.5075 0.5200 0.5075 0.5200 16,100 -0.01(-1.89%)
Jul 21, 2020 0.5300 0.5300 0.5300 0.5300 1,000 +0.01(+1.53%)
Jul 20, 2020 0.5220 0.5220 0.5220 0.5220 1,000 +0.01(+2.55%)
Jul 09, 2020 0.5090 0.5090 0.5090 0 -0.00(-0.20%)
Jul 08, 2020 0.5100 0.5100 0.5100 0.5100 12,000 -0.02(-3.77%)
Jul 07, 2020 0.5300 0.5300 0.5300 0.5300 6,000 -0.01(-1.85%)
Jul 06, 2020 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.00%)
Jul 02, 2020 0.5400 0.5400 0.5400 0.5400 1,500 +0.04(+8.00%)
Jul 01, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.05(+11.11%)
Jun 23, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Jun 19, 2020 0.3900 0.3900 0.3900 0 -0.05(-12.16%)
Jun 10, 2020 0.4440 0.4440 0.4440 0 +0.00(+0.68%)
Jun 08, 2020 0.4410 0.4410 0.4410 0 -0.08(-16.00%)
Jun 05, 2020 0.5250 0.5250 0.5250 0.5250 1,000 +0.11(+25.00%)
Jun 04, 2020 0.4200 0.4200 0.4200 0.4200 250 -0.05(-10.64%)
May 27, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.02%)
May 26, 2020 0.4720 0.4720 0.4699 10,000 -0.00(-0.44%)
May 22, 2020 0.4720 0.4720 0.4720 0.4720 200 -0.03(-6.72%)
May 20, 2020 0.5060 0.5060 0.5060 0 +0.03(+5.42%)
May 19, 2020 0.4800 0.4800 0.4800 0.4800 36,356 -0.04(-6.85%)
May 18, 2020 0.4990 0.5153 0.4990 0.5153 40,200 +0.10(+23.28%)
May 13, 2020 0.4180 0.4180 0.4180 0 -0.03(-6.00%)
May 12, 2020 0.4640 0.4640 0.4447 10,000 -0.02(-4.16%)
May 11, 2020 0.4750 0.4750 0.4640 0.4640 958 -0.04(-7.20%)
May 08, 2020 0.5000 0.5000 0.5000 0.5000 4,800 +0.04(+9.41%)
May 05, 2020 0.4570 0.4570 0.4570 0 +0.01(+1.33%)
May 01, 2020 0.4510 0.4510 0.4510 0 +0.02(+3.80%)
Apr 28, 2020 0.4345 0.4345 0.4345 0 -0.04(-8.53%)
Apr 27, 2020 0.4800 0.4800 0.4750 0.4750 1,920 +0.03(+6.03%)
Apr 24, 2020 0.4220 0.4480 0.4220 0.4480 600 +0.07(+17.89%)
Apr 23, 2020 0.3800 0.3800 0.3800 0.3800 21,000 +0.09(+31.03%)
Apr 20, 2020 0.2900 0.2900 0.2900 0 -0.09(-22.67%)
Apr 17, 2020 0.3750 0.3750 0.3750 0.3750 600 +0.03(+8.70%)
Apr 16, 2020 0.3450 0.3450 0.3450 0.3450 35,000 +0.01(+2.07%)
Apr 07, 2020 0.3380 0.3380 0.3380 0 -0.05(-13.33%)
Mar 26, 2020 0.3900 0.3900 0.3900 0 +0.13(+50.00%)
Mar 24, 2020 0.2600 0.2600 0.2600 0 -0.02(-8.45%)
Mar 23, 2020 0.2840 0.2840 0.2840 0.2840 17,700 +0.00(+0.53%)
Mar 13, 2020 0.2825 0.2825 0.2825 0 -0.10(-25.46%)
Mar 11, 2020 0.3790 0.3790 0.3790 0 +0.00(+0.00%)
Mar 06, 2020 0.3790 0.3790 0.3790 0 +0.05(+13.81%)
Mar 02, 2020 0.3330 0.3330 0.3330 0 -0.01(-2.35%)
Feb 28, 2020 0.3410 0.3410 0.3410 0.3410 500 -0.03(-7.84%)
Feb 27, 2020 0.4280 0.4280 0.3700 0.3700 3,080 -0.06(-13.35%)
Feb 26, 2020 0.4270 0.4270 0.4270 30 +0.00(+0.00%)
Feb 24, 2020 0.4270 0.4270 0.4270 0 -0.01(-1.61%)
Feb 21, 2020 0.4340 0.4340 0.4340 0.4340 300 -0.05(-10.05%)
Feb 20, 2020 0.4825 0.4825 0.4825 0.4825 3,700 +0.00(+0.52%)
Feb 19, 2020 0.4800 0.4800 0.4800 0.4800 1,000 +0.02(+4.01%)
Feb 18, 2020 0.4910 0.4910 0.4615 0.4615 13,000 -0.01(-1.81%)
Feb 13, 2020 0.4700 0.4700 0.4700 0 -0.06(-11.32%)
Feb 07, 2020 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Feb 06, 2020 0.5100 0.5100 0.5100 0.5100 10,000 +0.03(+5.15%)
Feb 04, 2020 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Feb 03, 2020 0.4850 0.4850 0.4850 0.4850 2,270 -0.01(-2.51%)
Jan 31, 2020 0.5200 0.5200 0.4975 0.4975 3,700 -0.01(-2.45%)
Jan 29, 2020 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Jan 28, 2020 0.5500 0.5500 0.5500 80 +0.00(+0.00%)
Jan 27, 2020 0.5500 0.5500 0.5500 0.5500 8,000 -0.01(-2.31%)
Jan 23, 2020 0.5630 0.5630 0.5630 0 -0.04(-7.13%)
Jan 21, 2020 0.6062 0.6062 0.6062 0 -0.03(-4.84%)
Jan 16, 2020 0.6370 0.6370 0.6370 0 +0.04(+6.17%)
Jan 14, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.00%)
Jan 13, 2020 0.5825 0.5825 0.5825 0.5825 6,800 -0.04(-6.65%)
Jan 07, 2020 0.6240 0.6240 0.6240 0 +0.00(+0.00%)
Jan 06, 2020 0.6240 0.6240 0.6240 0.6240 6,000 +0.08(+15.56%)
Dec 31, 2019 0.5400 0.5400 0.5400 0 +0.03(+5.68%)
Dec 27, 2019 0.5110 0.5110 0.5110 0 +0.02(+4.50%)
Dec 26, 2019 0.4890 0.4890 0.4890 0.4890 500 -0.01(-2.40%)
Dec 17, 2019 0.5010 0.5010 0.5010 0 +0.00(+0.20%)
Dec 16, 2019 0.5040 0.5040 0.5000 0.5000 18,152 -0.01(-1.19%)
Dec 12, 2019 0.5060 0.5060 0.5060 0 +0.03(+6.08%)
Dec 11, 2019 0.4770 0.4770 0.4770 0.4770 1,865 +0.03(+6.71%)
Dec 10, 2019 0.4470 0.4470 0.4470 0.4470 2,000 -0.08(-15.18%)
Dec 05, 2019 0.5270 0.5270 0.5270 0 +0.06(+13.33%)
Nov 26, 2019 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Nov 25, 2019 0.4650 0.4650 0.4650 0.4650 51,000 -0.00(-0.85%)
Nov 15, 2019 0.4690 0.4690 0.4690 0 -0.03(-5.44%)
Nov 12, 2019 0.4960 0.4960 0.4960 0 +0.04(+8.30%)
Nov 11, 2019 0.4580 0.4580 0.4580 0.4580 1,000 -0.08(-14.07%)
Nov 06, 2019 0.5330 0.5330 0.5330 0 +0.01(+2.30%)
Oct 29, 2019 0.5210 0.5210 0.5210 0 +0.00(+0.19%)
Oct 28, 2019 0.5200 0.5200 0.5200 0.5200 20,241 -0.02(-3.70%)
Oct 22, 2019 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Oct 21, 2019 0.5000 0.5000 0.5000 0.5000 20,000 -0.01(-2.32%)
Oct 18, 2019 0.5119 0.5119 0.5119 0.5119 6,000 -0.04(-7.01%)
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.