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

Elixinol Wellness Ltd (OP: ELLXF )

0.0033 -0.0004 (-10.81%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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, 2019 3.350 3.400 3.170 3.180 359,199 -0.24(-7.02%)
Apr 29, 2019 3.415 3.490 3.360 3.420 210,383 -0.08(-2.29%)
Apr 26, 2019 3.355 3.590 3.290 3.500 227,900 +0.08(+2.34%)
Apr 25, 2019 3.350 3.500 3.350 3.420 141,270 -0.02(-0.58%)
Apr 24, 2019 3.500 3.520 3.360 3.440 305,250 -0.13(-3.64%)
Apr 23, 2019 3.765 3.770 3.520 3.570 358,176 -0.23(-6.05%)
Apr 22, 2019 3.760 3.850 3.700 3.800 398,890 +0.04(+1.06%)
Apr 18, 2019 3.695 3.860 3.670 3.760 263,400 -0.07(-1.83%)
Apr 17, 2019 3.680 3.870 3.650 3.830 328,617 +0.16(+4.36%)
Apr 16, 2019 3.350 3.696 3.350 3.670 374,025 +0.32(+9.55%)
Apr 15, 2019 3.530 3.560 3.250 3.350 568,857 -0.24(-6.69%)
Apr 12, 2019 3.825 3.910 3.465 3.590 808,200 -0.15(-3.88%)
Apr 11, 2019 3.915 3.970 3.720 3.735 374,188 -0.28(-7.09%)
Apr 10, 2019 4.000 4.120 3.750 4.020 302,211 +0.08(+2.03%)
Apr 09, 2019 4.235 4.240 3.850 3.940 641,734 -0.26(-6.19%)
Apr 08, 2019 4.110 4.250 3.930 4.200 798,149 +0.34(+8.84%)
Apr 05, 2019 3.760 4.010 3.730 3.859 689,000 +0.27(+7.49%)
Apr 04, 2019 3.600 3.670 3.550 3.590 549,246 +0.15(+4.36%)
Apr 03, 2019 3.290 3.490 3.230 3.440 553,925 +0.22(+6.83%)
Apr 02, 2019 3.360 3.360 3.200 3.220 465,827 -0.22(-6.40%)
Apr 01, 2019 3.490 3.490 3.360 3.440 391,081 +0.14(+4.24%)
Mar 29, 2019 3.200 3.300 3.100 3.300 236,300 +0.12(+3.77%)
Mar 28, 2019 3.290 3.390 2.950 3.180 618,970 -0.13(-3.93%)
Mar 27, 2019 3.545 3.550 3.170 3.310 954,657 -0.11(-3.22%)
Mar 26, 2019 3.390 3.450 3.320 3.420 650,986 +0.28(+8.92%)
Mar 25, 2019 3.165 3.240 3.050 3.140 534,817 +0.16(+5.37%)
Mar 22, 2019 2.980 3.000 2.900 2.980 509,600 +0.09(+3.11%)
Mar 21, 2019 2.835 2.930 2.800 2.890 527,231 +0.10(+3.77%)
Mar 20, 2019 2.870 2.880 2.680 2.785 641,394 +0.12(+4.70%)
Mar 19, 2019 2.605 2.770 2.580 2.660 1,004,041 +0.12(+4.70%)
Mar 18, 2019 2.520 2.550 2.500 2.541 440,218 +0.06(+2.44%)
Mar 15, 2019 2.495 2.515 2.470 2.480 197,300 +0.03(+1.22%)
Mar 14, 2019 2.280 2.520 2.270 2.450 451,714 +0.20(+8.89%)
Mar 13, 2019 2.240 2.290 2.210 2.250 168,727 +0.01(+0.45%)
Mar 12, 2019 2.190 2.310 2.190 2.240 212,437 +0.05(+2.05%)
Mar 11, 2019 2.240 2.240 2.185 2.195 311,777 -0.05(-2.23%)
Mar 08, 2019 2.260 2.290 2.220 2.245 248,800 -0.06(-2.60%)
Mar 07, 2019 2.435 2.435 2.290 2.305 350,025 -0.15(-6.30%)
Mar 06, 2019 2.495 2.500 2.420 2.460 191,859 -0.04(-1.80%)
Mar 05, 2019 2.535 2.570 2.480 2.505 137,669 +0.02(+0.80%)
Mar 04, 2019 2.500 2.530 2.480 2.485 224,087 -0.02(-0.60%)
Mar 01, 2019 2.520 2.520 2.480 2.500 207,100 -0.01(-0.40%)
Feb 28, 2019 2.505 2.540 2.450 2.510 206,360 +0.02(+0.80%)
Feb 27, 2019 2.550 2.550 2.470 2.490 365,883 -0.04(-1.78%)
Feb 26, 2019 2.555 2.570 2.500 2.535 257,184 +0.08(+3.05%)
Feb 25, 2019 2.530 2.540 2.440 2.460 648,069 -0.07(-2.77%)
Feb 22, 2019 2.560 2.560 2.510 2.530 301,700 -0.04(-1.50%)
Feb 21, 2019 2.550 2.600 2.510 2.568 323,229 +0.02(+0.92%)
Feb 20, 2019 2.600 2.640 2.520 2.545 352,793 -0.02(-0.78%)
Feb 19, 2019 2.650 2.680 2.550 2.565 835,691 +0.02(+0.59%)
Feb 15, 2019 2.690 2.690 2.550 2.550 1,630,900 +0.03(+1.19%)
Feb 14, 2019 2.305 2.600 2.300 2.520 1,617,082 +0.21(+9.09%)
Feb 13, 2019 2.190 2.310 2.190 2.310 247,374 +0.14(+6.45%)
Feb 12, 2019 2.160 2.200 2.110 2.170 397,548 -0.01(-0.46%)
Feb 11, 2019 2.280 2.280 2.180 2.180 383,872 -0.10(-4.39%)
Feb 08, 2019 2.350 2.350 2.250 2.280 270,000 -0.05(-2.15%)
Feb 07, 2019 2.270 2.380 2.230 2.330 369,194 +0.03(+1.30%)
Feb 06, 2019 2.400 2.420 2.250 2.300 796,246 -0.14(-5.72%)
Feb 05, 2019 2.535 2.600 2.400 2.439 702,006 -0.10(-3.96%)
Feb 04, 2019 2.570 2.590 2.500 2.540 1,022,731 +0.03(+1.30%)
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.