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

Immuron Ltd ADR (NQ: IMRN )

2.360 +0.040 (+1.72%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 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, 2020 7.090 7.500 7.090 7.500 19,627 +0.15(+2.04%)
Sep 29, 2020 7.222 7.350 6.987 7.350 26,069 +0.27(+3.81%)
Sep 28, 2020 7.507 7.507 7.080 7.080 41,197 -0.22(-3.01%)
Sep 25, 2020 7.320 7.390 6.910 7.300 66,000 +0.05(+0.69%)
Sep 24, 2020 7.365 7.406 6.895 7.250 38,577 -0.03(-0.41%)
Sep 23, 2020 7.900 7.990 7.040 7.280 47,392 -0.51(-6.55%)
Sep 22, 2020 8.020 8.180 7.790 7.790 19,770 -0.18(-2.26%)
Sep 21, 2020 8.090 8.285 7.890 7.970 33,523 -0.15(-1.85%)
Sep 18, 2020 8.030 8.250 7.840 8.120 40,300 -0.05(-0.61%)
Sep 17, 2020 8.450 8.451 7.840 8.170 58,728 -0.03(-0.37%)
Sep 16, 2020 8.500 8.500 8.150 8.200 28,645 -0.30(-3.53%)
Sep 15, 2020 8.600 9.180 8.320 8.500 169,551 +0.61(+7.73%)
Sep 14, 2020 7.740 7.950 7.740 7.890 45,988 +0.15(+1.94%)
Sep 11, 2020 7.720 7.929 7.620 7.740 20,200 -0.10(-1.28%)
Sep 10, 2020 8.000 8.000 7.737 7.840 22,037 +0.11(+1.42%)
Sep 09, 2020 7.430 7.980 7.400 7.730 45,423 +0.27(+3.62%)
Sep 08, 2020 7.900 7.900 7.200 7.460 137,268 -0.59(-7.33%)
Sep 04, 2020 8.100 8.100 7.365 8.050 82,600 -0.14(-1.71%)
Sep 03, 2020 8.410 8.750 8.160 8.190 66,229 -0.33(-3.87%)
Sep 02, 2020 8.610 8.960 8.510 8.520 121,018 -0.37(-4.16%)
Sep 01, 2020 8.890 9.000 8.250 8.890 241,728 -0.26(-2.84%)
Aug 31, 2020 9.020 9.270 8.920 9.150 95,460 +0.08(+0.88%)
Aug 28, 2020 8.960 9.100 8.775 9.070 72,300 -0.01(-0.11%)
Aug 27, 2020 9.200 9.450 8.910 9.080 71,927 -0.09(-0.98%)
Aug 26, 2020 9.370 9.590 9.150 9.170 57,320 -0.20(-2.13%)
Aug 25, 2020 9.210 9.690 9.210 9.370 99,539 +0.04(+0.43%)
Aug 24, 2020 9.780 9.930 8.880 9.330 273,051 -0.72(-7.16%)
Aug 21, 2020 10.00 10.20 9.670 10.05 365,000 -0.18(-1.76%)
Aug 20, 2020 10.55 10.59 10.15 10.23 295,387 -0.46(-4.30%)
Aug 19, 2020 10.86 11.22 10.54 10.69 222,777 -0.21(-1.93%)
Aug 18, 2020 10.75 11.50 10.31 10.90 619,677 +0.15(+1.40%)
Aug 17, 2020 10.90 10.99 10.10 10.75 385,283 -0.33(-2.98%)
Aug 14, 2020 10.13 11.10 9.800 11.08 635,100 +0.94(+9.27%)
Aug 13, 2020 9.960 10.38 9.960 10.14 254,142 +0.05(+0.50%)
Aug 12, 2020 10.22 10.67 9.740 10.09 293,892 -0.15(-1.46%)
Aug 11, 2020 10.95 11.14 10.05 10.24 282,251 -0.79(-7.16%)
Aug 10, 2020 10.96 11.18 10.80 11.03 193,629 +0.06(+0.55%)
Aug 07, 2020 11.00 11.74 10.70 10.97 510,100 -0.17(-1.53%)
Aug 06, 2020 11.50 11.57 10.86 11.14 395,332 +0.19(+1.74%)
Aug 05, 2020 10.08 11.94 10.01 10.95 1,059,340 +0.63(+6.10%)
Aug 04, 2020 9.980 10.50 9.910 10.32 311,695 +0.42(+4.24%)
Aug 03, 2020 9.850 10.29 9.450 9.900 294,372 -0.11(-1.10%)
Jul 31, 2020 10.45 10.65 9.820 10.01 234,800 -0.64(-6.01%)
Jul 30, 2020 10.97 11.16 10.25 10.65 395,470 -0.87(-7.55%)
Jul 29, 2020 11.36 12.00 10.65 11.52 778,358 +0.55(+5.01%)
Jul 28, 2020 11.05 11.67 10.93 10.97 313,927 -0.48(-4.19%)
Jul 27, 2020 12.34 12.68 11.00 11.45 887,107 -1.43(-11.10%)
Jul 24, 2020 13.55 14.15 12.28 12.88 1,172,700 -1.02(-7.34%)
Jul 23, 2020 13.50 15.39 12.78 13.90 2,897,044 +1.21(+9.54%)
Jul 22, 2020 14.00 14.20 12.11 12.69 2,219,329 -2.12(-14.31%)
Jul 21, 2020 19.59 21.30 13.90 14.81 26,562,192 +4.40(+42.27%)
Jul 20, 2020 10.50 19.53 10.13 10.41 67,750,216 +4.04(+63.42%)
Jul 17, 2020 6.130 6.650 5.910 6.370 61,100 +0.22(+3.58%)
Jul 16, 2020 6.700 6.870 6.150 6.150 128,854 -0.46(-6.96%)
Jul 15, 2020 5.860 7.450 5.860 6.610 430,090 +0.60(+9.98%)
Jul 14, 2020 5.730 6.460 5.510 6.010 153,374 +0.13(+2.21%)
Jul 13, 2020 6.500 6.700 5.670 5.880 347,098 -0.60(-9.26%)
Jul 10, 2020 6.530 6.700 6.450 6.480 129,400 -0.19(-2.85%)
Jul 09, 2020 7.150 7.260 6.440 6.670 217,415 -0.55(-7.62%)
Jul 08, 2020 7.220 7.300 7.100 7.220 53,374 -0.02(-0.28%)
Jul 07, 2020 7.050 7.570 7.000 7.240 141,124 -0.02(-0.28%)
Jul 06, 2020 7.460 7.630 7.100 7.260 67,442 -0.08(-1.09%)
Jul 02, 2020 7.600 7.790 7.320 7.340 176,700 -0.16(-2.13%)
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.