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

Willow Biosciences Inc (OP: CANSF )

0.0637 +0.0002 (+0.31%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
Nov 29, 2023 0.0535 0 -0.00(-3.60%)
Nov 27, 2023 0.0555 0 -0.00(-0.54%)
Nov 24, 2023 0.0558 0.0558 0.0558 0.0558 800 +0.01(+11.60%)
Nov 22, 2023 0.0532 0.0532 0.0500 0.0500 101,000 -0.00(-3.85%)
Nov 21, 2023 0.0520 0.0520 0.0520 0.0520 10,000 -0.00(-4.06%)
Nov 20, 2023 0.0536 0.0545 0.0536 0.0542 42,075 -0.00(-1.45%)
Nov 17, 2023 0.0520 0.0550 0.0520 0.0550 56,001 +0.00(+8.27%)
Nov 16, 2023 0.0508 0.0531 0.0508 0.0508 20,200 -0.00(-0.20%)
Nov 15, 2023 0.0505 0.0534 0.0505 0.0509 19,705 -0.00(-0.97%)
Nov 14, 2023 0.0514 0.0514 0.0514 0.0514 3,500 +0.00(+1.78%)
Nov 10, 2023 0.0505 0 -0.00(-4.72%)
Nov 08, 2023 0.0530 0 -0.00(-6.03%)
Nov 06, 2023 0.0564 0 -0.00(-3.09%)
Nov 03, 2023 0.0582 0.0582 0.0582 0.0582 100 +0.00(+0.34%)
Nov 01, 2023 0.0580 0 +0.00(+2.11%)
Oct 31, 2023 0.0568 0.0568 0.0568 0.0568 100 +0.01(+12.48%)
Oct 30, 2023 0.0583 0.0583 0.0505 0.0505 110,767 -0.01(-13.68%)
Oct 27, 2023 0.0553 0.0585 0.0506 0.0585 4,210 -0.00(-6.40%)
Oct 25, 2023 0.0625 4,000 -0.01(-10.71%)
Oct 24, 2023 0.0635 0.0700 0.0635 0.0700 2,000 +0.00(+5.74%)
Oct 20, 2023 0.0662 8,400 -0.00(-1.49%)
Oct 19, 2023 0.0672 0.0672 0.0672 0.0672 250 +0.00(+3.38%)
Oct 18, 2023 0.0650 0.0650 0.0650 0.0650 200 -0.01(-7.14%)
Oct 17, 2023 0.0700 0.0700 0.0691 0.0700 14,375 +0.00(+0.00%)
Oct 16, 2023 0.0733 0.0733 0.0700 0.0700 21,500 +0.00(+0.00%)
Oct 10, 2023 0.0700 0 -0.00(-3.58%)
Oct 06, 2023 0.0726 0 +0.01(+17.10%)
Oct 03, 2023 0.0620 2 -0.00(-5.49%)
Oct 02, 2023 0.0617 0.0656 0.0617 0.0656 168,700 -0.00(-1.06%)
Sep 29, 2023 0.0663 0.0663 0.0663 0.0663 6,800 +0.00(+5.41%)
Sep 28, 2023 0.0613 0.0629 0.0613 0.0629 21,850 +0.00(+0.64%)
Sep 27, 2023 0.0626 0.0626 0.0625 0.0625 25,000 -0.01(-10.84%)
Sep 22, 2023 0.0701 0 +0.00(+3.09%)
Sep 19, 2023 0.0680 0 -0.00(-1.45%)
Sep 15, 2023 0.0690 0 +0.00(+0.88%)
Sep 14, 2023 0.0704 0.0704 0.0683 0.0684 27,134 +0.00(+2.86%)
Sep 13, 2023 0.0627 0.0665 0.0618 0.0665 42,825 +0.01(+11.58%)
Sep 12, 2023 0.0596 0.0596 0.0596 0.0596 300 -0.00(-2.30%)
Sep 11, 2023 0.0610 0.0610 0.0610 0.0610 2,000 +0.01(+10.11%)
Sep 06, 2023 0.0554 0 +0.00(+7.57%)
Sep 05, 2023 0.0514 0.0515 0.0514 0.0515 4,100 -0.01(-15.57%)
Sep 01, 2023 0.0610 0.0610 0.0610 0.0610 5,000 +0.01(+10.11%)
Aug 30, 2023 0.0554 0 -0.00(-0.54%)
Aug 29, 2023 0.0533 0.0557 0.0515 0.0557 33,400 +0.00(+9.22%)
Aug 25, 2023 0.0510 0 -0.00(-5.03%)
Aug 24, 2023 0.0594 0.0599 0.0537 0.0537 135,333 -0.00(-3.07%)
Aug 23, 2023 0.0548 0.0595 0.0548 0.0554 6,000 +0.00(+2.21%)
Aug 22, 2023 0.0550 0.0557 0.0542 0.0542 150,000 -0.00(-4.58%)
Aug 21, 2023 0.0568 0.0568 0.0568 0.0568 12,183 +0.00(+9.44%)
Aug 18, 2023 0.0516 0.0547 0.0491 0.0519 237,525 -0.01(-14.36%)
Aug 17, 2023 0.0606 0.0606 0.0606 0.0606 100,625 +0.01(+12.01%)
Aug 16, 2023 0.0541 0.0541 0.0541 0.0541 10,000 -0.01(-9.98%)
Aug 15, 2023 0.0648 0.0648 0.0601 0.0601 105,000 -0.01(-13.15%)
Aug 14, 2023 0.0690 0.0700 0.0690 0.0692 37,997 +0.00(+2.06%)
Aug 11, 2023 0.0740 0.0750 0.0581 0.0678 1,017,995 -0.01(-9.12%)
Aug 10, 2023 0.0746 0.0746 0.0746 0.0746 12,792 +0.00(+0.00%)
Aug 09, 2023 0.0787 0.0831 0.0746 0.0746 3,180 -0.01(-9.02%)
Aug 07, 2023 0.0820 0 -0.00(-2.38%)
Aug 04, 2023 0.0840 0.0840 0.0840 0.0840 245 +0.00(+0.24%)
Aug 02, 2023 0.0838 0 +0.00(+4.75%)
Aug 01, 2023 0.0851 0.0851 0.0800 0.0800 17,100 -0.01(-6.65%)
Jul 28, 2023 0.0857 0 -0.00(-3.49%)
Jul 27, 2023 0.0875 0.0888 0.0875 0.0888 4,000 +0.00(+1.83%)
Jul 25, 2023 0.0872 0 -0.00(-1.02%)
Jul 24, 2023 0.0881 0.0881 0.0881 0.0881 21,021 -0.00(-0.90%)
Jul 20, 2023 0.0889 0 -0.00(-3.89%)
Jul 19, 2023 0.0896 0.0925 0.0884 0.0925 49,312 +0.01(+6.94%)
Jul 18, 2023 0.0900 0.0925 0.0865 0.0865 67,500 -0.00(-0.57%)
Jul 17, 2023 0.0851 0.0900 0.0851 0.0870 31,300 -0.00(-3.33%)
Jul 14, 2023 0.0920 0.0967 0.0900 0.0900 89,601 -0.00(-3.95%)
Jul 13, 2023 0.0850 0.0950 0.0850 0.0937 55,944 +0.01(+13.85%)
Jul 12, 2023 0.0834 0.0838 0.0823 0.0823 1,900 -0.00(-0.96%)
Jul 11, 2023 0.0832 0.0832 0.0831 0.0831 1,899 +0.00(+0.12%)
Jul 10, 2023 0.0836 0.0836 0.0830 0.0830 2,025 -0.00(-2.35%)
Jul 07, 2023 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-2.07%)
Jul 05, 2023 0.0868 0 +0.00(+3.70%)
Jul 03, 2023 0.0905 0.0910 0.0837 0.0837 44,796 -0.00(-3.57%)
Jun 30, 2023 0.0875 0.0875 0.0844 0.0868 22,000 -0.00(-4.62%)
Jun 29, 2023 0.0839 0.0910 0.0839 0.0910 7,000 +0.00(+4.60%)
Jun 27, 2023 0.0870 0 +0.00(+0.35%)
Jun 26, 2023 0.0900 0.0900 0.0867 0.0867 17,430 -0.00(-3.67%)
Jun 23, 2023 0.0935 0.0935 0.0900 0.0900 15,000 -0.00(-3.43%)
Jun 22, 2023 0.0895 0.0932 0.0895 0.0932 35,745 +0.00(+3.79%)
Jun 21, 2023 0.0898 0.0898 0.0898 0.0898 700 -0.01(-7.42%)
Jun 20, 2023 0.0972 0.0972 0.0970 0.0970 5,300 +0.00(+4.30%)
Jun 16, 2023 0.0930 0.0990 0.0930 0.0930 6,130 +0.00(+1.09%)
Jun 15, 2023 0.0948 0.0974 0.0920 0.0920 80,615 +0.00(+3.37%)
May 08, 2023 0.0890 0.0890 0.0890 0.0890 7,464 +0.01(+10.97%)
May 05, 2023 0.0831 0.0831 0.0802 0.0802 7,416 -0.00(-3.37%)
May 04, 2023 0.0850 0.0850 0.0830 0.0830 15,500 -0.00(-4.71%)
May 03, 2023 0.0870 0.0871 0.0870 0.0871 10,289 -0.00(-0.34%)
May 02, 2023 0.0891 0.0909 0.0866 0.0874 27,610 -0.01(-12.60%)
Apr 26, 2023 0.1000 20 +0.00(+0.00%)
Apr 25, 2023 0.1026 0.1050 0.1000 0.1000 15,500 -0.00(-4.76%)
Apr 24, 2023 0.1052 0.1052 0.1019 0.1050 26,437 -0.00(-1.41%)
Apr 21, 2023 0.1085 0.1085 0.1050 0.1065 27,225 -0.00(-0.19%)
Apr 20, 2023 0.1074 0.1077 0.1067 0.1067 4,810 -0.01(-5.32%)
Apr 19, 2023 0.1035 0.1314 0.1035 0.1127 43,599 +0.01(+13.72%)
Apr 18, 2023 0.0921 0.0991 0.0857 0.0991 117,600 +0.01(+16.59%)
Apr 17, 2023 0.0842 0.0850 0.0813 0.0850 58,051 +0.00(+0.95%)
Apr 14, 2023 0.0798 0.0872 0.0798 0.0842 27,564 +0.01(+14.40%)
Apr 13, 2023 0.0744 0.0815 0.0721 0.0736 255,605 +0.01(+11.35%)
Apr 12, 2023 0.0661 0.0661 0.0661 0.0661 500 -0.00(-5.97%)
Apr 11, 2023 0.0696 0.0703 0.0696 0.0703 3,150 -0.00(-5.89%)
Apr 10, 2023 0.0747 0.0747 0.0747 0.0747 524 +0.01(+8.26%)
Apr 06, 2023 0.0783 0.0783 0.0690 0.0690 55,501 -0.01(-8.00%)
Apr 05, 2023 0.0750 0.0750 0.0750 0.0750 19,020 +0.00(+7.14%)
Apr 03, 2023 0.0700 0 +0.00(+0.00%)
Mar 31, 2023 0.0660 0.0700 0.0660 0.0700 150,500 +0.01(+8.86%)
Mar 29, 2023 0.0643 0 +0.00(+3.38%)
Mar 28, 2023 0.0622 0.0622 0.0622 0.0622 100 -0.00(-1.11%)
Mar 27, 2023 0.0628 0.0629 0.0628 0.0629 4,200 +0.00(+0.48%)
Mar 24, 2023 0.0626 0.0626 0.0626 0.0626 2,700 -0.00(-3.69%)
Mar 23, 2023 0.0649 0.0658 0.0649 0.0650 2,382 -0.00(-0.15%)
Mar 22, 2023 0.0651 0.0651 0.0651 0.0651 10,000 -0.00(-5.92%)
Mar 21, 2023 0.0692 0.0692 0.0692 0.0692 1,098 -0.00(-6.49%)
Mar 20, 2023 0.0740 0.0740 0.0740 0.0740 40,800 +0.01(+11.95%)
Mar 17, 2023 0.0720 0.0720 0.0652 0.0661 5,738 -0.00(-4.48%)
Mar 16, 2023 0.0724 0.0724 0.0650 0.0692 12,540 -0.00(-4.95%)
Mar 15, 2023 0.0726 0.0728 0.0726 0.0728 2,512 -0.00(-3.45%)
Mar 14, 2023 0.0700 0.0768 0.0700 0.0754 34,999 +0.01(+22.01%)
Mar 13, 2023 0.0663 0.0663 0.0618 0.0618 6,775 -0.01(-7.62%)
Mar 10, 2023 0.0669 0.0696 0.0669 0.0669 14,385 -0.00(-0.45%)
Mar 09, 2023 0.0678 0.0703 0.0670 0.0672 137,452 -0.01(-15.26%)
Mar 07, 2023 0.0793 0 +0.00(+2.99%)
Mar 06, 2023 0.0770 0.0789 0.0765 0.0770 39,000 +0.00(+0.00%)
Mar 03, 2023 0.0770 0.0770 0.0770 0.0770 93,774 -0.00(-1.28%)
Mar 02, 2023 0.0780 0.0780 0.0780 0.0780 20,392 -0.00(-1.27%)
Mar 01, 2023 0.0790 0.0790 0.0790 0.0790 15,000 -0.00(-4.36%)
Feb 27, 2023 0.0826 0 +0.00(+4.29%)
Feb 24, 2023 0.0792 0.0792 0.0792 0.0792 1,000 -0.00(-3.18%)
Feb 23, 2023 0.0792 0.0818 0.0792 0.0818 3,000 +0.00(+3.81%)
Feb 22, 2023 0.0788 0.0788 0.0788 0.0788 5,000 -0.00(-0.63%)
Feb 21, 2023 0.0830 0.0830 0.0793 0.0793 2,561 -0.01(-7.03%)
Feb 15, 2023 0.0853 45 -0.00(-1.95%)
Feb 13, 2023 0.0870 0 +0.00(+3.20%)
Feb 10, 2023 0.0847 0.0870 0.0843 0.0843 11,550 +0.00(+1.57%)
Feb 09, 2023 0.0940 0.0940 0.0830 0.0830 3,078 -0.01(-7.05%)
Feb 08, 2023 0.0890 0.0893 0.0830 0.0893 52,550 +0.00(+1.13%)
Feb 07, 2023 0.0875 0.0883 0.0875 0.0883 1,400 -0.01(-6.16%)
Feb 06, 2023 0.0941 0.0941 0.0941 0.0941 1,550 +0.01(+5.97%)
Feb 03, 2023 0.0855 0.0899 0.0855 0.0888 39,655 -0.01(-11.20%)
Feb 02, 2023 0.0780 0.1000 0.0780 0.1000 6,700 +0.01(+11.11%)
Jan 31, 2023 0.0900 200 +0.00(+0.56%)
Jan 30, 2023 0.0856 0.0895 0.0856 0.0895 13,450 +0.01(+9.41%)
Jan 26, 2023 0.0818 0 -0.01(-9.31%)
Jan 25, 2023 0.0902 0.0902 0.0902 0.0902 1,252 +0.00(+5.37%)
Jan 19, 2023 0.0856 0 -0.00(-2.62%)
Jan 17, 2023 0.0879 0 -0.00(-2.77%)
Jan 13, 2023 0.0924 0.0924 0.0904 0.0904 30,000 +0.00(+5.24%)
Jan 12, 2023 0.0854 0.0888 0.0854 0.0859 55,500 -0.00(-4.87%)
Jan 11, 2023 0.0903 0.0903 0.0903 0.0903 36,646 +0.01(+6.61%)
Jan 09, 2023 0.0847 0 -0.01(-5.89%)
Jan 06, 2023 0.0899 0.0900 0.0899 0.0900 1,100 +0.01(+9.09%)
Jan 05, 2023 0.0825 0.0825 0.0825 0.0825 4,713 -0.00(-3.06%)
Jan 04, 2023 0.0851 0.0851 0.0851 0.0851 5,537 +0.00(+5.19%)
Jan 03, 2023 0.0809 0.0809 0.0809 0.0809 200 -0.00(-0.12%)
Dec 30, 2022 0.0810 0.0810 0.0785 0.0810 72,000 -0.00(-4.71%)
Dec 29, 2022 0.0803 0.0850 0.0803 0.0850 49,765 +0.00(+5.46%)
Dec 28, 2022 0.0807 0.0872 0.0801 0.0806 214,828 +0.00(+0.75%)
Dec 27, 2022 0.0825 0.0825 0.0800 0.0800 11,000 -0.00(-0.25%)
Dec 23, 2022 0.0795 0.0828 0.0795 0.0802 158,760 +0.00(+0.25%)
Dec 22, 2022 0.0756 0.0800 0.0756 0.0800 26,000 -0.00(-1.36%)
Dec 21, 2022 0.0834 0.0834 0.0792 0.0811 75,200 -0.01(-6.03%)
Dec 20, 2022 0.0843 0.0863 0.0843 0.0863 5,550 +0.01(+6.15%)
Dec 19, 2022 0.0882 0.0882 0.0813 0.0813 30,000 -0.00(-3.21%)
Dec 16, 2022 0.0800 0.0840 0.0800 0.0840 16,400 +0.00(+4.09%)
Dec 15, 2022 0.0845 0.0850 0.0807 0.0807 31,846 -0.01(-7.45%)
Dec 14, 2022 0.0784 0.0941 0.0730 0.0872 139,575 +0.01(+9.41%)
Dec 13, 2022 0.0797 0.0797 0.0797 0.0797 10,082 +0.00(+4.59%)
Dec 12, 2022 0.0811 0.0811 0.0762 0.0762 17,900 -0.00(-4.27%)
Dec 09, 2022 0.0796 0.0796 0.0796 0.0796 8,000 -0.00(-0.62%)
Dec 08, 2022 0.0831 0.0831 0.0801 0.0801 1,218 -0.00(-1.48%)
Dec 07, 2022 0.0813 0.0813 0.0813 0.0813 1,604 -0.00(-4.35%)
Dec 06, 2022 0.0850 0.0850 0.0850 0.0850 11,815 -0.00(-1.73%)
Dec 05, 2022 0.0810 0.0865 0.0810 0.0865 625 +0.00(+3.97%)
Dec 02, 2022 0.0801 0.0832 0.0801 0.0832 555 +0.00(+1.96%)
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.