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

Valiant Eagle Inc (OP: PSRU )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 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 (%)
Nov 30, 2020 0.0151 0.0193 0.0151 0.0179 186,346 -0.00(-6.28%)
Nov 27, 2020 0.0170 0.0191 0.0170 0.0191 18,800 +0.00(+18.63%)
Nov 25, 2020 0.0163 0.0174 0.0160 0.0161 112,100 -0.00(-12.02%)
Nov 24, 2020 0.0192 0.0192 0.0155 0.0183 320,625 -0.00(-3.17%)
Nov 23, 2020 0.0181 0.0189 0.0153 0.0189 475,404 +0.00(+8.00%)
Nov 20, 2020 0.0165 0.0195 0.0165 0.0175 65,000 -0.00(-1.69%)
Nov 19, 2020 0.0175 0.0180 0.0165 0.0178 305,350 +0.00(+1.14%)
Nov 18, 2020 0.0170 0.0178 0.0162 0.0176 83,050 +0.00(+0.00%)
Nov 17, 2020 0.0165 0.0179 0.0165 0.0176 19,954 -0.00(-1.12%)
Nov 16, 2020 0.0200 0.0200 0.0174 0.0178 75,540 +0.00(+2.89%)
Nov 13, 2020 0.0180 0.0198 0.0172 0.0173 243,300 +0.00(+0.00%)
Nov 12, 2020 0.0170 0.0173 0.0166 0.0173 50,750 +0.00(+1.76%)
Nov 11, 2020 0.0191 0.0199 0.0160 0.0170 536,548 -0.00(-5.56%)
Nov 10, 2020 0.0220 0.0220 0.0161 0.0180 794,891 -0.01(-26.53%)
Nov 09, 2020 0.0190 0.0245 0.0190 0.0245 4,402 +0.01(+28.95%)
Nov 06, 2020 0.0186 0.0219 0.0182 0.0190 198,100 -0.00(-3.06%)
Nov 05, 2020 0.0180 0.0197 0.0177 0.0196 230,189 +0.00(+6.52%)
Nov 04, 2020 0.0177 0.0184 0.0175 0.0184 144,520 +0.00(+3.95%)
Nov 03, 2020 0.0174 0.0182 0.0174 0.0177 186,305 +0.00(+3.51%)
Nov 02, 2020 0.0172 0.0176 0.0170 0.0171 202,902 +0.00(+6.21%)
Oct 30, 2020 0.0180 0.0199 0.0161 0.0161 135,600 -0.00(-10.56%)
Oct 29, 2020 0.0155 0.0230 0.0155 0.0180 233,540 +0.00(+2.27%)
Oct 28, 2020 0.0190 0.0197 0.0151 0.0176 246,500 -0.00(-7.37%)
Oct 27, 2020 0.0217 0.0238 0.0141 0.0190 1,023,461 -0.00(-13.24%)
Oct 26, 2020 0.0223 0.0270 0.0200 0.0219 1,670,375 -0.00(-0.45%)
Oct 23, 2020 0.0229 0.0237 0.0211 0.0220 675,900 -0.00(-3.93%)
Oct 22, 2020 0.0235 0.0278 0.0226 0.0229 359,632 +0.00(+3.62%)
Oct 21, 2020 0.0280 0.0299 0.0216 0.0221 1,779,611 -0.00(-13.67%)
Oct 20, 2020 0.0233 0.0544 0.0233 0.0256 14,176,050 +0.00(+6.67%)
Oct 19, 2020 0.0298 0.0298 0.0233 0.0240 473,137 -0.01(-17.24%)
Oct 16, 2020 0.0221 0.0299 0.0210 0.0290 718,300 +0.01(+25.00%)
Oct 15, 2020 0.0241 0.0241 0.0221 0.0232 111,350 +0.00(+4.98%)
Oct 14, 2020 0.0264 0.0274 0.0220 0.0221 448,702 -0.00(-11.60%)
Oct 13, 2020 0.0267 0.0299 0.0226 0.0250 744,713 -0.00(-11.03%)
Oct 12, 2020 0.0286 0.0305 0.0257 0.0281 430,457 -0.00(-1.40%)
Oct 09, 2020 0.0325 0.0339 0.0271 0.0285 763,700 -0.01(-15.93%)
Oct 08, 2020 0.0325 0.0380 0.0305 0.0339 991,181 +0.00(+2.73%)
Oct 07, 2020 0.0398 0.0411 0.0325 0.0330 1,125,865 -0.00(-12.93%)
Oct 06, 2020 0.0425 0.0427 0.0330 0.0379 1,846,396 -0.00(-2.82%)
Oct 05, 2020 0.0450 0.0450 0.0345 0.0390 3,295,969 -0.01(-13.33%)
Oct 02, 2020 0.0427 0.0599 0.0416 0.0450 6,921,800 -0.00(-0.22%)
Oct 01, 2020 0.1250 0.1250 0.0415 0.0451 24,321,044 -0.06(-56.84%)
Sep 30, 2020 0.0150 0.1125 0.0150 0.1045 20,046,108 +0.09(+697.71%)
Sep 29, 2020 0.0159 0.0159 0.0107 0.0131 154,401 -0.00(-12.67%)
Sep 28, 2020 0.0159 0.0159 0.0150 0.0150 189,532 +0.00(+0.00%)
Sep 25, 2020 0.0150 0.0150 0.0150 0.0150 2,500 +0.00(+0.00%)
Sep 24, 2020 0.0152 0.0157 0.0150 0.0150 69,507 +0.00(+0.00%)
Sep 23, 2020 0.0159 0.0159 0.0150 0.0150 23,282 -0.00(-3.23%)
Sep 22, 2020 0.0155 0.0155 0.0155 0.0155 280,642 +0.00(+2.65%)
Sep 21, 2020 0.0169 0.0169 0.0145 0.0151 182,337 -0.00(-10.65%)
Sep 18, 2020 0.0182 0.0190 0.0165 0.0169 264,600 -0.00(-7.65%)
Sep 17, 2020 0.0191 0.0191 0.0183 0.0183 10,469 -0.00(-1.08%)
Sep 16, 2020 0.0183 0.0200 0.0183 0.0185 134,420 +0.00(+1.09%)
Sep 15, 2020 0.0183 0.0200 0.0183 0.0183 42,785 +0.00(+0.00%)
Sep 14, 2020 0.0165 0.0200 0.0165 0.0183 130,464 +0.00(+0.00%)
Sep 11, 2020 0.0210 0.0210 0.0170 0.0183 56,900 -0.00(-0.54%)
Sep 10, 2020 0.0150 0.0210 0.0150 0.0184 210,418 -0.00(-12.38%)
Sep 09, 2020 0.0200 0.0210 0.0199 0.0210 16,064 +0.00(+10.53%)
Sep 08, 2020 0.0220 0.0220 0.0190 0.0190 165,322 -0.00(-3.55%)
Sep 04, 2020 0.0220 0.0250 0.0197 0.0197 44,800 -0.00(-6.19%)
Sep 03, 2020 0.0220 0.0220 0.0200 0.0210 140,827 +0.00(+13.51%)
Sep 02, 2020 0.0200 0.0220 0.0185 0.0185 121,051 -0.00(-7.50%)
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.