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 +0.0007 (+1.10%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 24, 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 (%)
Mar 31, 2020 0.3000 0.3300 0.3000 0.3300 2,200 -0.00(-0.18%)
Mar 27, 2020 0.3306 0.3306 0.3306 0 -0.06(-16.28%)
Mar 26, 2020 0.3570 0.3949 0.3570 0.3949 39,241 +0.05(+14.70%)
Mar 25, 2020 0.3443 0.3443 0.3443 0.3443 2,750 +0.02(+6.13%)
Mar 24, 2020 0.3302 0.3302 0.2725 0.3244 6,425 +0.07(+29.76%)
Mar 23, 2020 0.3344 0.3379 0.2400 0.2500 31,525 -0.07(-21.88%)
Mar 20, 2020 0.3400 0.3400 0.3200 0.3200 19,500 -0.03(-8.55%)
Mar 19, 2020 0.3499 0.3600 0.2789 0.3499 23,700 +0.07(+25.32%)
Mar 18, 2020 0.3450 0.3450 0.2655 0.2792 13,000 -0.09(-24.64%)
Mar 17, 2020 0.3569 0.3705 0.3560 0.3705 2,025 +0.02(+5.86%)
Mar 16, 2020 0.3106 0.3500 0.3071 0.3500 9,900 -0.06(-15.05%)
Mar 13, 2020 0.4180 0.4440 0.4120 0.4120 12,500 -0.02(-3.51%)
Mar 12, 2020 0.4270 0.4270 0.4270 100 +0.00(+0.00%)
Mar 11, 2020 0.4270 0.4270 0.4269 0.4270 8,325 -0.01(-3.17%)
Mar 10, 2020 0.4369 0.4410 0.4020 0.4410 8,380 -0.02(-4.13%)
Mar 06, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Mar 05, 2020 0.4700 0.4810 0.4600 0.4700 5,880 +0.01(+2.02%)
Mar 03, 2020 0.4607 0.4607 0.4607 0 -0.01(-1.26%)
Mar 02, 2020 0.4666 0.4666 0.4666 0.4666 1,000 +0.00(+0.82%)
Feb 28, 2020 0.4750 0.4750 0.4628 0.4628 15,500 -0.01(-2.57%)
Feb 27, 2020 0.4769 0.4769 0.4750 0.4750 2,000 -0.03(-5.00%)
Feb 25, 2020 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Feb 24, 2020 0.5500 0.5600 0.5300 0.5300 6,356 -0.03(-4.78%)
Feb 21, 2020 0.5523 0.5566 0.5523 0.5566 20,800 +0.03(+5.00%)
Feb 20, 2020 0.5261 0.5301 0.5261 0.5301 5,200 -0.00(-0.36%)
Feb 14, 2020 0.5320 0.5320 0.5320 0 +0.00(+0.02%)
Feb 13, 2020 0.5319 0.5319 0.5319 0.5319 296 -0.01(-1.35%)
Feb 12, 2020 0.5260 0.5394 0.5260 0.5392 15,000 -0.02(-3.71%)
Feb 11, 2020 0.5560 0.5600 0.5560 0.5600 3,730 +0.01(+2.41%)
Feb 10, 2020 0.5500 0.5500 0.5468 0.5468 3,339 -0.00(-0.58%)
Feb 07, 2020 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
Feb 06, 2020 0.5600 0.5600 0.5500 0.5500 4,150 -0.02(-3.41%)
Feb 05, 2020 0.5694 0.5694 0.5694 0.5694 2,100 -0.02(-4.00%)
Feb 04, 2020 0.5931 0.5931 0.5931 0.5931 200 +0.00(+0.53%)
Feb 03, 2020 0.5849 0.5900 0.5849 0.5900 2,500 +0.00(+0.51%)
Jan 31, 2020 0.5542 0.5870 0.5500 0.5870 8,300 -0.00(-0.34%)
Jan 30, 2020 0.5890 0.5890 0.5890 0.5890 7,489 +0.01(+1.53%)
Jan 29, 2020 0.6000 0.6000 0.5801 0.5801 5,127 -0.03(-5.27%)
Jan 28, 2020 0.6100 0.6200 0.6100 0.6124 9,000 +0.04(+6.37%)
Jan 27, 2020 0.6041 0.6041 0.5757 0.5757 4,490 -0.03(-5.62%)
Jan 24, 2020 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.49%)
Jan 23, 2020 0.6126 0.6126 0.6070 0.6070 42,983 -0.01(-1.25%)
Jan 21, 2020 0.6147 0.6147 0.6147 0 +0.06(+11.76%)
Jan 17, 2020 0.6562 0.6562 0.5500 0.5500 38,300 -0.10(-15.15%)
Jan 16, 2020 0.4850 0.7386 0.4850 0.6482 71,195 +0.20(+44.53%)
Jan 15, 2020 0.4500 0.4562 0.4480 0.4485 24,425 +0.00(+0.90%)
Jan 14, 2020 0.4445 0.4445 0.4445 0.4445 4,500 +0.00(+1.02%)
Jan 13, 2020 0.4500 0.4500 0.4400 0.4400 400 +0.01(+1.15%)
Jan 10, 2020 0.4476 0.4500 0.4350 0.4350 10,400 -0.00(-0.46%)
Jan 09, 2020 0.4310 0.4370 0.4310 0.4370 12,010 -0.04(-8.96%)
Jan 03, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
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.