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

Defi Technologies Inc (OP: RDNAF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 22, 2021 1.110 1.110 1.110 0 -0.02(-1.66%)
Apr 21, 2021 0.9000 1.450 0.8950 1.129 253,863 +0.21(+22.68%)
Apr 20, 2021 1.200 1.200 0.8300 0.9200 176,287 -0.11(-10.67%)
Apr 19, 2021 1.090 1.190 0.9540 1.030 92,077 -0.06(-5.51%)
Apr 16, 2021 1.300 1.340 0.9700 1.090 405,200 -0.21(-16.15%)
Apr 15, 2021 1.379 1.380 1.256 1.300 73,326 -0.06(-4.41%)
Apr 14, 2021 1.395 1.395 1.300 1.360 49,123 -0.01(-0.73%)
Apr 13, 2021 1.392 1.428 1.340 1.370 80,147 +0.02(+1.48%)
Apr 12, 2021 1.440 1.440 1.350 1.350 65,019 -0.09(-5.98%)
Apr 09, 2021 1.440 1.460 1.380 1.436 208,400 +0.02(+1.12%)
Apr 08, 2021 1.295 1.457 1.247 1.420 406,758 +0.12(+9.23%)
Apr 07, 2021 1.398 1.398 1.279 1.300 56,196 -0.10(-7.14%)
Apr 06, 2021 1.450 1.450 1.338 1.400 124,866 -0.04(-2.62%)
Apr 05, 2021 1.446 1.448 1.400 1.438 81,598 +0.02(+1.24%)
Apr 01, 2021 1.400 1.543 1.400 1.420 96,500 -0.04(-2.67%)
Mar 31, 2021 1.443 1.496 1.395 1.459 111,218 -0.00(-0.07%)
Mar 30, 2021 1.540 1.547 1.437 1.460 45,581 -0.09(-5.69%)
Mar 29, 2021 1.630 1.674 1.494 1.548 89,499 +0.01(+0.83%)
Mar 26, 2021 1.562 1.562 1.474 1.535 37,200 +0.09(+5.88%)
Mar 25, 2021 1.512 1.565 1.391 1.450 107,815 +0.01(+0.44%)
Mar 24, 2021 1.520 1.527 1.398 1.444 51,061 -0.08(-5.07%)
Mar 23, 2021 1.506 1.538 1.474 1.521 17,540 -0.07(-4.37%)
Mar 22, 2021 1.728 1.801 1.590 1.590 56,018 -0.06(-3.58%)
Mar 19, 2021 1.553 1.649 1.390 1.649 176,800 +0.12(+7.79%)
Mar 18, 2021 1.679 1.697 1.530 1.530 61,293 -0.17(-10.22%)
Mar 17, 2021 1.774 1.774 1.570 1.704 153,613 +0.00(+0.28%)
Mar 16, 2021 1.780 1.840 1.699 1.699 27,410 -0.23(-12.08%)
Mar 15, 2021 1.900 1.933 1.690 1.933 84,902 +0.16(+8.72%)
Mar 12, 2021 1.750 1.813 1.630 1.778 69,600 -0.12(-6.43%)
Mar 11, 2021 1.791 1.907 1.750 1.900 39,033 -0.05(-2.56%)
Mar 10, 2021 1.985 1.985 1.860 1.950 10,631 -0.03(-1.52%)
Mar 09, 2021 2.068 2.100 1.910 1.980 31,078 -0.08(-4.07%)
Mar 08, 2021 2.038 2.092 1.888 2.064 55,385 -0.06(-2.64%)
Mar 05, 2021 2.140 2.197 1.990 2.120 67,400 -0.01(-0.65%)
Mar 04, 2021 2.210 2.346 2.133 2.134 38,435 -0.17(-7.25%)
Mar 03, 2021 2.476 2.535 2.301 2.301 178,725 -0.16(-6.42%)
Mar 02, 2021 2.183 2.467 2.143 2.458 239,815 +0.25(+11.47%)
Mar 01, 2021 2.095 2.251 2.095 2.206 55,469 +0.14(+6.55%)
Feb 26, 2021 2.065 2.097 1.891 2.070 77,500 +0.08(+3.94%)
Feb 25, 2021 1.952 2.382 1.905 1.992 129,762 +0.08(+4.27%)
Feb 24, 2021 1.904 1.929 1.880 1.910 4,951 +0.01(+0.56%)
Feb 23, 2021 2.227 2.230 1.783 1.899 51,891 -0.27(-12.42%)
Feb 22, 2021 2.338 2.443 2.130 2.169 45,764 -0.18(-7.71%)
Feb 19, 2021 2.318 2.486 2.318 2.350 70,300 +0.15(+6.82%)
Feb 18, 2021 2.010 2.217 1.950 2.200 71,125 +0.19(+9.37%)
Feb 17, 2021 1.927 2.011 1.720 2.011 125,092 +0.09(+4.76%)
Feb 16, 2021 1.757 1.940 1.655 1.920 116,264 +0.67(+53.07%)
Feb 12, 2021 0.8973 1.499 0.8901 1.254 191,100 +0.35(+38.12%)
Feb 11, 2021 0.9100 0.9150 0.8900 0.9082 4,185 +0.06(+7.11%)
Feb 10, 2021 0.9248 0.9248 0.8479 0.8479 7,175 -0.09(-9.49%)
Feb 09, 2021 0.9300 0.9500 0.8731 0.9368 237,077 +0.02(+1.73%)
Feb 08, 2021 0.8200 0.9237 0.8200 0.9209 189,222 +0.10(+12.30%)
Feb 05, 2021 0.7793 0.8200 0.7750 0.8200 34,200 +0.05(+6.80%)
Feb 04, 2021 0.8227 0.8250 0.7359 0.7678 23,244 -0.04(-4.45%)
Feb 03, 2021 0.8389 0.8389 0.8036 0.8036 26,740 +0.04(+5.46%)
Feb 02, 2021 0.7800 0.7981 0.7620 0.7620 35,387 +0.01(+1.60%)
Feb 01, 2021 0.8415 0.8493 0.7500 0.7500 188,073 +0.11(+16.82%)
Jan 29, 2021 0.6580 0.8446 0.6420 0.6420 122,700 -0.01(-2.13%)
Jan 28, 2021 0.6283 0.7079 0.6283 0.6560 515,604 +0.00(+0.61%)
Jan 27, 2021 0.5770 0.6867 0.5500 0.6520 280,912 -0.01(-1.36%)
Jan 26, 2021 0.5154 0.6610 0.4985 0.6610 33,807 +0.02(+2.64%)
Jan 25, 2021 0.6440 0.6470 0.6440 0.6440 6,000 +0.02(+3.01%)
Jan 22, 2021 0.6201 0.6252 0.5921 0.6252 15,000 -0.03(-4.36%)
Jan 21, 2021 0.6587 0.6612 0.6537 0.6537 3,512 -0.01(-2.04%)
Jan 20, 2021 0.6888 0.6888 0.6673 0.6673 33,730 +0.01(+1.66%)
Jan 19, 2021 0.6723 0.6723 0.6223 0.6564 63,867 -0.07(-9.60%)
Jan 15, 2021 0.7287 0.7287 0.7181 0.7261 100,100 -0.02(-3.19%)
Jan 14, 2021 0.7860 0.7860 0.7053 0.7500 64,781 +0.01(+1.08%)
Jan 13, 2021 0.6908 0.7420 0.6906 0.7420 5,850 +0.07(+10.32%)
Jan 12, 2021 0.6680 0.7010 0.6469 0.6726 132,950 +0.06(+9.26%)
Jan 11, 2021 0.7300 0.7403 0.5898 0.6156 80,191 -0.21(-25.74%)
Jan 08, 2021 0.8070 0.8740 0.8070 0.8290 26,100 -0.01(-0.60%)
Jan 07, 2021 0.8360 0.8564 0.7747 0.8340 124,546 +0.08(+10.86%)
Jan 06, 2021 0.7193 0.7537 0.7065 0.7523 71,579 +0.16(+26.97%)
Jan 05, 2021 0.5925 0.6250 0.5925 0.5925 30,000 +0.00(+0.14%)
Jan 04, 2021 0.6725 0.6725 0.5800 0.5917 62,849 +0.08(+16.02%)
Dec 31, 2020 0.5100 0.5100 0.5100 111,587 -0.01(-2.34%)
Dec 30, 2020 0.5075 0.6200 0.5075 0.5222 111,587 +0.06(+12.42%)
Dec 29, 2020 0.4406 0.5300 0.4406 0.4645 78,372 +0.46(+464400.00%)
Dec 28, 2020 0.0001 0.0001 0.0001 0.0001 100 -0.44(-99.98%)
Dec 23, 2020 0.4381 0.4381 0.4381 0 -0.01(-2.64%)
Dec 22, 2020 0.3182 0.4500 0.3182 0.4500 82,684 +0.12(+37.20%)
Dec 21, 2020 0.2990 0.3280 0.2990 0.3280 33,190 +0.07(+26.15%)
Dec 18, 2020 0.2776 0.2776 0.2600 0.2600 23,000 -0.01(-3.70%)
Dec 17, 2020 0.2533 0.3000 0.2500 0.2700 33,070 +0.05(+20.81%)
Dec 16, 2020 0.2250 0.2500 0.2224 0.2235 108,500 -0.00(-0.67%)
Dec 15, 2020 0.2208 0.2250 0.2095 0.2250 36,410 -0.05(-18.80%)
Dec 14, 2020 0.2721 0.2800 0.2320 0.2771 48,700 +0.00(+0.00%)
Dec 11, 2020 0.2693 0.2771 0.2693 0.2771 10,000 +0.08(+38.55%)
Dec 10, 2020 0.2107 0.2107 0.1991 0.2000 30,150 -0.02(-8.09%)
Dec 08, 2020 0.2176 0.2176 0.2176 0 -0.03(-12.47%)
Dec 07, 2020 0.2360 0.2486 0.2235 0.2486 32,581 +0.06(+30.84%)
Dec 04, 2020 0.1740 0.1900 0.1740 0.1900 6,200 +0.01(+4.05%)
Dec 03, 2020 0.1990 0.2000 0.1826 0.1826 95,600 -0.01(-6.12%)
Dec 02, 2020 0.1945 0.1945 0.1945 0.1945 55,500 +0.00(+0.21%)
Dec 01, 2020 0.1976 0.2047 0.1900 0.1941 23,799 +0.02(+13.51%)
Nov 30, 2020 0.2098 0.2200 0.1710 0.1710 63,260 -0.04(-18.96%)
Nov 27, 2020 0.2264 0.2264 0.2110 0.2110 32,600 +0.02(+11.05%)
Nov 25, 2020 0.1972 0.2500 0.1900 0.1900 44,800 +0.03(+18.75%)
Nov 24, 2020 0.1680 0.1876 0.1600 0.1600 39,900 +0.00(+1.27%)
Nov 23, 2020 0.1337 0.1580 0.1337 0.1580 285,525 +0.05(+46.57%)
Nov 20, 2020 0.1139 0.1200 0.1078 0.1078 15,000 +0.03(+38.21%)
Nov 10, 2020 0.0780 0.0780 0.0780 0 +0.01(+8.79%)
Nov 06, 2020 0.0717 0.0717 0.0717 0 +0.01(+10.31%)
Oct 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+10.36%)
Oct 28, 2020 0.0589 0.0589 0.0589 0 -0.02(-28.78%)
Oct 27, 2020 0.0827 0.0827 0.0827 0.0827 3,000 +0.00(+4.55%)
Oct 22, 2020 0.0791 0.0791 0.0791 0 -0.03(-28.09%)
Oct 19, 2020 0.1100 0.1100 0.1100 0 -0.05(-30.07%)
Oct 15, 2020 0.1573 0.1573 0.1573 0 +0.00(+0.00%)
Oct 13, 2020 0.1573 0.1573 0.1573 0 +0.00(+0.64%)
Oct 09, 2020 0.1563 0.1563 0.1563 0 -0.01(-3.34%)
Oct 08, 2020 0.1500 0.1617 0.1500 0.1617 1,166 +0.11(+244.04%)
Oct 05, 2020 0.0470 0.0470 0.0470 0 +0.01(+17.50%)
Sep 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2020 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-0.25%)
Sep 22, 2020 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
Sep 18, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 17, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+18.42%)
Sep 10, 2020 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Aug 31, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 25, 2020 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Aug 13, 2020 0.0460 0.0460 0.0460 0 -0.01(-15.29%)
Aug 04, 2020 0.0543 0.0543 0.0543 0 +0.02(+55.14%)
Jul 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+2.34%)
Jul 21, 2020 0.0342 0.0342 0.0342 0 +0.00(+14.00%)
Jul 10, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2020 0.0300 0.0300 0.0300 0 +0.01(+32.74%)
Jun 26, 2020 0.0226 0.0226 0.0226 0 +0.00(+17.71%)
Jun 04, 2020 0.0192 0.0192 0.0192 0 +0.00(+1.59%)
Jun 01, 2020 0.0189 0.0189 0.0189 0 -0.01(-40.57%)
May 20, 2020 0.0318 0.0318 0.0318 0 +0.02(+91.57%)
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.