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 )

0.0645 -0.0010 (-1.53%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 18, 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 (%)
Feb 28, 2022 0.2982 0.3029 0.2840 0.2840 47,948 -0.02(-5.46%)
Feb 25, 2022 0.3000 0.3017 0.2997 0.3004 17,190 +0.01(+3.59%)
Feb 24, 2022 0.2982 0.2982 0.2840 0.2900 22,669 -0.01(-1.73%)
Feb 23, 2022 0.2951 0.2951 0.2951 0.2951 1,015 -0.01(-3.56%)
Feb 22, 2022 0.3025 0.3129 0.3014 0.3060 13,804 -0.01(-2.45%)
Feb 18, 2022 0.3137 0 +0.00(+1.06%)
Feb 17, 2022 0.3267 0.3267 0.3104 0.3104 11,490 -0.02(-6.51%)
Feb 16, 2022 0.3347 0.3400 0.3320 0.3320 43,803 +0.00(+0.97%)
Feb 15, 2022 0.3350 0.3350 0.3169 0.3288 37,902 -0.02(-6.86%)
Feb 14, 2022 0.3568 0.3568 0.3370 0.3530 18,700 +0.03(+7.98%)
Feb 11, 2022 0.3406 0.3406 0.3201 0.3269 108,752 +0.01(+2.16%)
Feb 10, 2022 0.3157 0.3200 0.3157 0.3200 9,720 +0.00(+1.14%)
Feb 09, 2022 0.3011 0.3164 0.3011 0.3164 10,200 +0.01(+3.84%)
Feb 08, 2022 0.3031 0.3108 0.3031 0.3047 4,560 -0.00(-0.07%)
Feb 07, 2022 0.3150 0.3160 0.3023 0.3049 19,670 -0.00(-0.78%)
Feb 04, 2022 0.3101 0.3101 0.3060 0.3073 8,652 -0.00(-0.77%)
Feb 03, 2022 0.2750 0.3097 0.3097 36,329 +0.01(+2.89%)
Feb 02, 2022 0.2954 0.3086 0.2911 0.3010 19,100 -0.03(-7.98%)
Feb 01, 2022 0.3271 0.3271 0.3271 0.3271 764 +0.01(+4.77%)
Jan 31, 2022 0.3040 0.3163 0.3015 0.3122 14,850 +0.00(+0.71%)
Jan 28, 2022 0.2948 0.3100 0.2948 0.3100 83,821 +0.02(+5.69%)
Jan 27, 2022 0.3177 0.3204 0.2933 0.2933 12,970 -0.02(-5.87%)
Jan 26, 2022 0.3300 0.3300 0.3116 0.3116 51,100 -0.01(-3.17%)
Jan 25, 2022 0.3248 0.3342 0.3218 0.3218 2,700 -0.01(-3.62%)
Jan 24, 2022 0.3350 0.3350 0.3200 0.3339 30,709 -0.00(-0.33%)
Jan 21, 2022 0.3337 0.3546 0.3253 0.3350 26,840 -0.02(-5.53%)
Jan 19, 2022 0.3546 70 +0.01(+2.46%)
Jan 18, 2022 0.3800 0.4170 0.3432 0.3461 68,834 -0.00(-1.17%)
Jan 14, 2022 0.3502 0 +0.00(+0.06%)
Jan 13, 2022 0.3689 0.3824 0.3500 0.3500 25,312 -0.01(-4.06%)
Jan 12, 2022 0.3820 0.3956 0.3648 0.3648 32,347 -0.01(-1.49%)
Jan 11, 2022 0.3626 0.3703 0.3606 0.3703 47,565 +0.01(+1.90%)
Jan 10, 2022 0.3788 0.3788 0.3548 0.3634 5,625 -0.00(-0.38%)
Jan 07, 2022 0.3532 0.3808 0.3532 0.3648 61,786 +0.02(+7.29%)
Jan 06, 2022 0.3490 0.3490 0.3302 0.3400 6,770 -0.00(-0.47%)
Jan 05, 2022 0.3452 0.3509 0.3291 0.3416 22,100 -0.01(-3.64%)
Jan 04, 2022 0.3579 0.3617 0.3374 0.3545 26,317 -0.01(-1.53%)
Jan 03, 2022 0.3189 0.3800 0.3189 0.3600 14,350 +0.01(+2.56%)
Dec 31, 2021 0.3381 0.3550 0.3224 0.3510 22,405 +0.01(+2.63%)
Dec 30, 2021 0.3420 0.3420 0.3180 0.3420 103,679 +0.03(+8.99%)
Dec 29, 2021 0.3460 0.3460 0.3040 0.3138 40,253 -0.04(-11.61%)
Dec 28, 2021 0.3358 0.3550 0.3275 0.3550 1,407 -0.00(-1.09%)
Dec 27, 2021 0.3000 0.3831 0.3000 0.3589 53,760 +0.03(+9.69%)
Dec 23, 2021 0.3111 0.3272 0.3100 0.3272 18,010 -0.00(-1.36%)
Dec 22, 2021 0.3345 0.3345 0.3220 0.3317 1,200 +0.01(+3.01%)
Dec 21, 2021 0.3125 0.3220 0.3124 0.3220 11,400 -0.01(-2.72%)
Dec 20, 2021 0.3198 0.3310 0.3182 0.3310 22,923 +0.01(+2.10%)
Dec 17, 2021 0.3119 0.3289 0.3051 0.3242 55,157 +0.01(+2.27%)
Dec 16, 2021 0.3153 0.3176 0.3121 0.3170 15,682 -0.01(-2.25%)
Dec 15, 2021 0.3142 0.3266 0.3098 0.3243 10,110 -0.00(-1.10%)
Dec 14, 2021 0.3220 0.3434 0.3180 0.3279 20,150 -0.00(-0.52%)
Dec 13, 2021 0.3335 0.3463 0.3261 0.3296 29,382 -0.02(-4.88%)
Dec 10, 2021 0.3310 0.3465 0.3258 0.3465 38,418 +0.03(+8.32%)
Dec 09, 2021 0.3368 0.3433 0.3167 0.3199 46,909 -0.01(-3.64%)
Dec 08, 2021 0.3345 0.3345 0.3320 0.3320 12,490 -0.00(-0.12%)
Dec 07, 2021 0.3182 0.3368 0.3182 0.3324 20,923 +0.01(+1.87%)
Dec 06, 2021 0.3292 0.3292 0.3260 0.3263 6,140 -0.00(-1.12%)
Dec 03, 2021 0.3361 0.3400 0.3300 0.3300 22,560 -0.01(-2.60%)
Dec 02, 2021 0.3365 0.3404 0.3268 0.3388 29,201 +0.00(+0.71%)
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.