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

Threed Cap Inc [Y] (CSE: IDK )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 2, 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 (%)
Apr 30, 2024 0.3200 0.3200 0.2900 0.3000 273,969 -0.02(-6.25%)
Apr 29, 2024 0.3250 0.3300 0.3100 0.3200 210,286 +0.02(+6.67%)
Apr 26, 2024 0.3200 0.3200 0.2950 0.3000 78,938 +0.00(+0.00%)
Apr 25, 2024 0.3100 0.3200 0.3000 0.3000 110,803 -0.01(-3.23%)
Apr 24, 2024 0.3200 0.3300 0.3000 0.3100 226,270 -0.01(-3.13%)
Apr 23, 2024 0.3300 0.3550 0.3050 0.3200 292,710 -0.02(-4.48%)
Apr 22, 2024 0.3600 0.3700 0.3000 0.3350 669,235 -0.03(-9.46%)
Apr 19, 2024 0.3800 0.4000 0.3550 0.3700 336,493 -0.02(-3.90%)
Apr 18, 2024 0.4600 0.4600 0.3650 0.3850 326,030 -0.08(-18.09%)
Apr 17, 2024 0.4600 0.5300 0.4550 0.4700 82,691 +0.00(+0.00%)
Apr 16, 2024 0.3900 0.4700 0.3450 0.4700 361,532 +0.11(+30.56%)
Apr 15, 2024 0.4400 0.4400 0.3500 0.3600 304,375 -0.03(-6.49%)
Apr 12, 2024 0.4300 0.4300 0.3850 0.3850 293,841 -0.09(-18.95%)
Apr 11, 2024 0.4500 0.5100 0.4400 0.4750 83,923 +0.07(+15.85%)
Apr 10, 2024 0.4350 0.4350 0.4100 0.4100 137,451 -0.03(-6.82%)
Apr 09, 2024 0.4700 0.5000 0.4150 0.4400 206,657 -0.03(-5.38%)
Apr 08, 2024 0.5400 0.5400 0.4600 0.4650 114,980 -0.01(-3.12%)
Apr 05, 2024 0.5200 0.5200 0.4800 0.4800 93,185 -0.03(-5.88%)
Apr 04, 2024 0.5700 0.5700 0.5000 0.5100 139,166 -0.08(-13.56%)
Apr 03, 2024 0.5800 0.6600 0.5300 0.5900 134,395 +0.09(+18.00%)
Apr 02, 2024 0.6600 0.6600 0.5000 0.5000 208,396 -0.19(-27.54%)
Apr 01, 2024 0.7300 0.7500 0.6600 0.6900 36,758 +0.02(+2.99%)
Mar 28, 2024 0.6700 0 -0.06(-8.22%)
Mar 27, 2024 0.7600 0.7700 0.6700 0.7300 174,465 -0.07(-8.75%)
Mar 26, 2024 0.7800 0.8400 0.7600 0.8000 151,482 +0.05(+6.67%)
Mar 25, 2024 0.7400 0.8100 0.7400 0.7500 108,564 +0.03(+4.17%)
Mar 22, 2024 0.7300 0.7300 0.6200 0.7200 73,338 -0.02(-2.70%)
Mar 21, 2024 0.7900 0.8000 0.7400 0.7400 89,283 -0.06(-7.50%)
Mar 20, 2024 0.7000 0.8700 0.7000 0.8000 321,960 +0.12(+17.65%)
Mar 19, 2024 0.7100 0.7100 0.6800 0.6800 230,045 -0.07(-9.33%)
Mar 18, 2024 0.6500 0.7900 0.6500 0.7500 1,107,505 +0.14(+22.95%)
Mar 15, 2024 0.5300 0.7100 0.5300 0.6100 752,120 +0.09(+17.31%)
Mar 14, 2024 0.4300 0.5200 0.4300 0.5200 718,057 +0.09(+20.93%)
Mar 13, 2024 0.4200 0.4400 0.4200 0.4300 30,933 +0.03(+7.50%)
Mar 12, 2024 0.4000 0.4000 0.4000 0.4000 21,000 +0.00(+0.00%)
Mar 11, 2024 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Mar 08, 2024 0.4150 0.4200 0.4100 0.4100 10,000 +0.00(+0.00%)
Mar 06, 2024 0.4100 0.4100 0 -0.01(-2.38%)
Mar 05, 2024 0.3950 0.4200 0.3950 0.4200 28,831 +0.04(+10.53%)
Mar 04, 2024 0.3800 0.3800 0.3800 0.3800 1,300 -0.02(-3.80%)
Mar 01, 2024 0.3650 0.3950 0.3650 0.3950 3,000 +0.04(+11.27%)
Feb 29, 2024 0.3600 0.3600 0.3550 0.3550 4,725 +0.00(+0.00%)
Feb 28, 2024 0.3600 0.3600 0.3550 0.3550 13,325 -0.01(-1.39%)
Feb 27, 2024 0.3600 0.3600 0.3600 0.3600 1,166 +0.01(+2.86%)
Feb 26, 2024 0.3500 0.3600 0.3200 0.3500 81,380 -0.01(-2.78%)
Feb 23, 2024 0.3650 0.3700 0.3300 0.3600 34,000 -0.01(-2.70%)
Feb 22, 2024 0.3850 0.3850 0.3300 0.3700 56,750 -0.03(-7.50%)
Feb 21, 2024 0.4000 0.4000 0.4000 0.4000 5,700 -0.01(-2.44%)
Feb 20, 2024 0.3750 0.4100 0.3500 0.4100 19,700 +0.01(+3.80%)
Feb 16, 2024 0.3950 0 -0.01(-2.47%)
Feb 15, 2024 0.4100 0.4200 0.4050 0.4050 11,500 +0.00(+0.00%)
Feb 14, 2024 0.4300 0.4450 0.4050 0.4050 54,700 -0.00(-1.22%)
Feb 13, 2024 0.4200 0.4300 0.4100 0.4100 23,805 -0.01(-1.20%)
Feb 12, 2024 0.4000 0.4150 0.4000 0.4150 35,333 +0.01(+3.75%)
Feb 09, 2024 0.4000 0.4000 0.4000 0.4000 37,800 +0.02(+5.26%)
Feb 08, 2024 0.3800 0.3800 0.3800 0.3800 6,500 +0.00(+0.00%)
Feb 07, 2024 0.3750 0.3900 0.3750 0.3800 16,050 -0.04(-9.52%)
Feb 06, 2024 0.4150 0.4200 0.4000 0.4200 32,500 -0.01(-2.33%)
Feb 05, 2024 0.4100 0.4400 0.4000 0.4300 30,585 +0.02(+4.88%)
Feb 02, 2024 0.4000 0.4100 0.3850 0.4100 27,002 +0.00(+0.00%)
Feb 01, 2024 0.4100 0.4100 0.4000 0.4100 21,000 -0.02(-3.53%)
Jan 31, 2024 0.4000 0.4250 0.4000 0.4250 10,669 +0.03(+8.97%)
Jan 30, 2024 0.3850 0.3900 0.3850 0.3900 4,825 -0.01(-2.50%)
Jan 29, 2024 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Jan 26, 2024 0.3650 0.4050 0.3600 0.4000 18,000 +0.04(+9.59%)
Jan 25, 2024 0.3600 0.3650 0.3600 0.3650 3,500 -0.02(-3.95%)
Jan 24, 2024 0.3750 0.3800 0.3700 0.3800 12,019 +0.00(+0.00%)
Jan 23, 2024 0.4000 0.4000 0.3800 0.3800 4,000 -0.02(-5.00%)
Jan 22, 2024 0.4000 0.4150 0.4000 0.4000 5,500 -0.01(-3.61%)
Jan 19, 2024 0.4350 0.4600 0.4100 0.4150 42,100 -0.03(-5.68%)
Jan 18, 2024 0.4550 0.4700 0.4400 0.4400 25,400 -0.03(-6.38%)
Jan 17, 2024 0.4600 0.4800 0.4600 0.4700 21,500 -0.01(-1.05%)
Jan 16, 2024 0.4500 0.4750 0.4500 0.4750 10,260 +0.01(+1.06%)
Jan 15, 2024 0.4700 0.4700 0.4700 0.4700 2,700 +0.02(+4.44%)
Jan 12, 2024 0.4500 0.4500 0.4400 0.4500 14,000 +0.00(+0.00%)
Jan 11, 2024 0.4400 0.4550 0.4400 0.4500 69,725 +0.01(+2.27%)
Jan 10, 2024 0.4350 0.4400 0.4200 0.4400 47,500 +0.02(+4.76%)
Jan 09, 2024 0.4550 0.4550 0.4150 0.4200 59,500 -0.03(-6.67%)
Jan 08, 2024 0.4400 0.4600 0.4400 0.4500 56,521 +0.03(+5.88%)
Jan 05, 2024 0.4400 0.4500 0.4200 0.4250 48,525 +0.01(+1.19%)
Jan 04, 2024 0.4100 0.4200 0.4100 0.4200 7,550 +0.01(+2.44%)
Jan 03, 2024 0.4050 0.4100 0.3650 0.4100 10,500 +0.01(+2.50%)
Jan 02, 2024 0.4150 0.4150 0.4000 0.4000 22,000 +0.02(+3.90%)
Dec 28, 2023 0.3850 0 -0.02(-3.75%)
Dec 27, 2023 0.4000 0.4150 0.4000 0.4000 39,779 +0.02(+5.26%)
Dec 22, 2023 0.3800 0 +0.01(+1.33%)
Dec 21, 2023 0.3500 0.3750 0.3450 0.3750 37,269 +0.03(+7.14%)
Dec 19, 2023 0.3500 0.3500 0 -0.01(-2.78%)
Dec 18, 2023 0.3300 0.3600 0.3050 0.3600 20,000 +0.00(+0.00%)
Dec 15, 2023 0.3350 0.3600 0.3300 0.3600 94,600 +0.02(+7.46%)
Dec 14, 2023 0.3500 0.3500 0.3350 0.3350 30,500 +0.00(+0.00%)
Dec 13, 2023 0.3400 0.3500 0.3350 0.3350 3,181 -0.01(-4.29%)
Dec 12, 2023 0.3700 0.3750 0.3300 0.3500 77,000 +0.02(+6.06%)
Dec 11, 2023 0.3300 0.3300 0.3300 0.3300 2,903 -0.01(-1.49%)
Dec 07, 2023 0.3350 0.3350 100 -0.01(-4.29%)
Dec 06, 2023 0.3300 0.3500 0.3300 0.3500 44,283 -0.03(-6.67%)
Dec 05, 2023 0.3500 0.3750 0.3350 0.3750 140,500 +0.03(+7.14%)
Dec 04, 2023 0.3500 0.3500 0.3500 0.3500 135,300 -0.03(-6.67%)
Dec 01, 2023 0.3500 0.3750 0.3500 0.3750 2,000 +0.03(+7.14%)
Nov 30, 2023 0.3750 0.3750 0.3500 0.3500 2,500 +0.00(+0.00%)
Nov 29, 2023 0.3350 0.3500 0.3200 0.3500 14,500 +0.01(+4.48%)
Nov 28, 2023 0.3400 0.3400 0.3350 0.3350 4,000 -0.01(-2.90%)
Nov 27, 2023 0.3450 0.3450 0.3450 0.3450 1,507 -0.01(-1.43%)
Nov 23, 2023 0.3500 0.3500 0 +0.00(+0.00%)
Nov 22, 2023 0.3500 0.3500 0.3500 0.3500 9,500 -0.01(-2.78%)
Nov 21, 2023 0.3600 0.3600 0.3600 0.3600 3,939 +0.01(+1.41%)
Nov 17, 2023 0.3550 50 -0.02(-4.05%)
Nov 15, 2023 0.3700 0.3700 0 +0.00(+0.00%)
Nov 14, 2023 0.3750 0.3850 0.3600 0.3700 40,802 -0.03(-7.50%)
Nov 13, 2023 0.3650 0.4200 0.3650 0.4000 112,529 +0.03(+6.67%)
Nov 10, 2023 0.3600 0.3750 0.3500 0.3750 69,583 +0.02(+4.17%)
Nov 09, 2023 0.3600 0.3750 0.3600 0.3600 14,500 +0.00(+0.00%)
Nov 08, 2023 0.3750 0.3750 0.3600 0.3600 27,500 +0.01(+2.86%)
Nov 07, 2023 0.3600 0.3900 0.3500 0.3500 26,750 -0.05(-12.50%)
Nov 06, 2023 0.3750 0.4000 0.3700 0.4000 23,249 +0.00(+0.00%)
Nov 03, 2023 0.3800 0.4050 0.3800 0.4000 43,300 +0.03(+8.11%)
Nov 02, 2023 0.3700 0.4000 0.3700 0.3700 14,200 +0.00(+0.00%)
Nov 01, 2023 0.3700 0.3700 0.3500 0.3700 20,500 +0.00(+0.00%)
Oct 31, 2023 0.3850 0.3850 0.3700 0.3700 10,416 -0.01(-2.63%)
Oct 27, 2023 0.3800 0 -0.03(-8.43%)
Oct 26, 2023 0.3900 0.4150 0.3700 0.4150 7,500 +0.01(+3.75%)
Oct 25, 2023 0.4000 0.4000 0.4000 0.4000 9,000 +0.00(+0.00%)
Oct 24, 2023 0.4050 0.4050 0.4000 0.4000 7,000 -0.02(-4.76%)
Oct 23, 2023 0.4200 0.4300 0.4200 0.4200 22,000 +0.00(+0.00%)
Oct 20, 2023 0.4000 0.4200 0.4000 0.4200 28,816 +0.02(+5.00%)
Oct 19, 2023 0.4000 0.4000 0.4000 0.4000 14,500 -0.02(-4.76%)
Oct 18, 2023 0.4100 0.4200 0.4100 0.4200 4,841 +0.01(+2.44%)
Oct 17, 2023 0.3900 0.4350 0.3900 0.4100 42,500 +0.00(+1.23%)
Oct 16, 2023 0.4000 0.4050 0.4000 0.4050 11,750 +0.03(+8.00%)
Oct 13, 2023 0.3750 0.3750 0.3750 0.3750 6,000 -0.02(-5.06%)
Oct 11, 2023 0.3950 0.3950 0 +0.01(+1.28%)
Oct 10, 2023 0.4250 0.4400 0.3900 0.3900 24,575 +0.02(+4.00%)
Oct 06, 2023 0.3750 0 -0.03(-6.25%)
Oct 03, 2023 0.4000 0.4000 0 +0.01(+1.27%)
Oct 02, 2023 0.3950 0.3950 0.3950 0.3950 4,878 +0.02(+3.95%)
Sep 29, 2023 0.3800 0.3800 0.3800 0.3800 8,000 +0.00(+0.00%)
Sep 28, 2023 0.4000 0.4000 0.3800 0.3800 43,967 -0.01(-2.56%)
Sep 27, 2023 0.3900 0.3900 0.3900 0.3900 15,800 +0.00(+0.00%)
Sep 26, 2023 0.4000 0.4000 0.3900 0.3900 18,833 -0.01(-2.50%)
Sep 25, 2023 0.4000 0.4000 0.4000 0.4000 5,000 +0.04(+9.59%)
Sep 22, 2023 0.3900 0.3900 0.3650 0.3650 2,000 -0.04(-10.98%)
Sep 21, 2023 0.4100 0.4100 0.4000 0.4100 19,000 -0.01(-1.20%)
Sep 20, 2023 0.4100 0.4200 0.4000 0.4150 44,500 +0.02(+6.41%)
Sep 19, 2023 0.4050 0.4050 0.3900 0.3900 15,657 -0.01(-2.50%)
Sep 18, 2023 0.4200 0.4200 0.3900 0.4000 88,179 +0.01(+2.56%)
Sep 15, 2023 0.3450 0.4100 0.3400 0.3900 101,850 +0.06(+18.18%)
Sep 14, 2023 0.3400 0.3650 0.3300 0.3300 24,350 +0.00(+0.00%)
Sep 13, 2023 0.3450 0.3450 0.3300 0.3300 4,650 -0.05(-13.16%)
Sep 11, 2023 0.3800 0.3800 0 +0.08(+26.67%)
Sep 08, 2023 0.3000 0.3050 0.3000 0.3000 16,514 -0.04(-10.45%)
Sep 01, 2023 0.3350 0 +0.01(+3.08%)
Aug 31, 2023 0.3000 0.3250 0.3000 0.3250 8,187 -0.03(-9.72%)
Aug 30, 2023 0.3600 0.3600 0.3600 0.3600 500 -0.01(-1.37%)
Aug 29, 2023 0.3550 0.3650 0.3500 0.3650 26,069 +0.03(+10.61%)
Aug 28, 2023 0.3500 0.3550 0.3300 0.3300 29,435 -0.01(-4.35%)
Aug 24, 2023 0.3450 0.3450 250 +0.03(+11.29%)
Aug 23, 2023 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+3.33%)
Aug 22, 2023 0.3000 0.3000 0.3000 0.3000 791 -0.04(-11.76%)
Aug 21, 2023 0.3400 0.3400 0.3400 0.3400 10,400 -0.01(-2.86%)
Aug 18, 2023 0.3600 0.3600 0.3500 0.3500 23,763 -0.01(-2.78%)
Aug 17, 2023 0.3600 0.3600 0.3600 0.3600 30,000 +0.01(+2.86%)
Aug 16, 2023 0.3600 0.3600 0.3500 0.3500 19,000 -0.01(-2.78%)
Aug 15, 2023 0.3700 0.3700 0.3600 0.3600 17,400 -0.01(-2.70%)
Aug 14, 2023 0.3600 0.3700 0.3600 0.3700 19,100 -0.01(-2.63%)
Aug 11, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+4.11%)
Aug 10, 2023 0.3750 0.3750 0.3650 0.3650 9,500 -0.03(-6.41%)
Aug 09, 2023 0.3700 0.4050 0.3700 0.3900 24,500 +0.01(+1.30%)
Aug 04, 2023 0.3850 291 +0.01(+2.67%)
Aug 03, 2023 0.3900 0.3950 0.3750 0.3750 13,500 +0.01(+1.35%)
Aug 02, 2023 0.3350 0.3950 0.3300 0.3700 52,420 +0.01(+2.78%)
Aug 01, 2023 0.3650 0.3650 0.3600 0.3600 37,160 +0.01(+2.86%)
Jul 31, 2023 0.3250 0.3600 0.3250 0.3500 42,611 +0.01(+2.94%)
Jul 28, 2023 0.3050 0.3400 0.3050 0.3400 17,300 +0.01(+3.03%)
Jul 27, 2023 0.2900 0.3300 0.2700 0.3300 20,000 +0.03(+10.00%)
Jul 26, 2023 0.3000 0.3000 0.3000 0.3000 13,320 -0.02(-4.76%)
Jul 25, 2023 0.3150 0.3150 0.3150 0.3150 1,000 +0.02(+5.00%)
Jul 24, 2023 0.3000 0.3000 0.3000 0.3000 7,766 +0.02(+5.26%)
Jul 20, 2023 0.2850 0.2850 0 +0.02(+9.62%)
Jul 19, 2023 0.2900 0.3000 0.2600 0.2600 26,010 -0.04(-13.33%)
Jul 18, 2023 0.3000 0.3000 0.3000 0.3000 15,900 -0.02(-4.76%)
Jul 17, 2023 0.2850 0.3150 0.2850 0.3150 9,000 +0.03(+12.50%)
Jul 14, 2023 0.2800 0.2800 0.2800 0.2800 2,500 -0.02(-6.67%)
Jul 13, 2023 0.2950 0.3000 0.2950 0.3000 11,500 +0.02(+7.14%)
Jul 12, 2023 0.2800 0.2800 0.2800 0.2800 8,500 +0.01(+1.82%)
Jul 11, 2023 0.3100 0.3100 0.2750 0.2750 23,070 -0.02(-8.33%)
Jul 10, 2023 0.2900 0.3100 0.2900 0.3000 36,666 +0.01(+3.45%)
Jul 07, 2023 0.3000 0.3000 0.2900 0.2900 25,041 +0.01(+3.57%)
Jul 06, 2023 0.3050 0.3050 0.2800 0.2800 60,500 -0.03(-11.11%)
Jul 05, 2023 0.3250 0.3250 0.3050 0.3150 13,500 +0.01(+3.28%)
Jul 04, 2023 0.2950 0.3400 0.2500 0.3050 164,695 +0.01(+3.39%)
Jun 30, 2023 0.2950 0 +0.02(+9.26%)
Jun 29, 2023 0.2550 0.2850 0.2550 0.2700 44,000 +0.02(+8.00%)
Jun 28, 2023 0.2550 0.2550 0.2500 0.2500 31,400 -0.03(-10.71%)
Jun 27, 2023 0.2800 0.2900 0.2700 0.2800 58,799 +0.00(+0.00%)
Jun 26, 2023 0.2700 0.2800 0.2700 0.2800 26,329 +0.01(+3.70%)
Jun 23, 2023 0.2700 0.2750 0.2600 0.2700 37,800 +0.01(+1.89%)
Jun 22, 2023 0.2500 0.2650 0.2500 0.2650 17,559 +0.02(+6.00%)
Jun 21, 2023 0.2500 0.2500 0.2500 0.2500 3,049 +0.00(+0.00%)
Jun 20, 2023 0.2250 0.2500 0.2250 0.2500 34,316 +0.04(+16.28%)
Jun 19, 2023 0.2150 0.2150 0.2150 0.2150 3,950 -0.01(-2.27%)
Jun 16, 2023 0.2250 0.2400 0.2100 0.2200 174,250 +0.02(+12.82%)
Jun 15, 2023 0.1950 0.1950 0.1950 0.1950 18,000 -0.05(-22.00%)
May 08, 2023 0.2500 0.2500 0.2500 0.2500 16,000 -0.01(-3.85%)
May 04, 2023 0.2600 0.2600 349 +0.01(+1.96%)
May 03, 2023 0.2600 0.2650 0.2500 0.2550 47,755 +0.01(+4.08%)
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.