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

(TSV: EMM )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, May 22, 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 (%)
May 29, 2020 0.1400 0.1450 0.1400 0.1400 96,000 +0.00(+0.00%)
May 28, 2020 0.1400 0.1400 0.1300 0.1400 190,603 +0.01(+7.69%)
May 27, 2020 0.1250 0.1300 0.1200 0.1300 77,250 -0.02(-13.33%)
May 26, 2020 0.1250 0.1500 0.1250 0.1500 287,500 +0.02(+20.00%)
May 25, 2020 0.1200 0.1250 0.1200 0.1250 36,000 +0.02(+19.05%)
May 22, 2020 0.1050 0.1100 0.1050 0.1050 223,900 +0.01(+10.53%)
May 21, 2020 0.1050 0.1100 0.0950 0.0950 178,500 -0.01(-9.52%)
May 20, 2020 0.0950 0.1050 0.0950 0.1050 111,200 +0.01(+10.53%)
May 19, 2020 0.0950 0.1000 0.0950 0.0950 292,310 +0.01(+11.76%)
May 15, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 14, 2020 0.0800 0.0850 0.0800 0.0850 15,000 +0.00(+0.00%)
May 12, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 11, 2020 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
May 08, 2020 0.0850 0.0900 0.0850 0.0900 53,500 +0.01(+12.50%)
May 07, 2020 0.0800 0.0800 0.0800 0.0800 35,600 -0.01(-5.88%)
May 06, 2020 0.0900 0.0900 0.0800 0.0850 188,200 +0.00(+0.00%)
May 04, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 01, 2020 0.0900 0.0900 0.0900 0.0900 10,499 -0.01(-10.00%)
Apr 30, 2020 0.0850 0.1000 0.0850 0.1000 63,200 +0.01(+11.11%)
Apr 29, 2020 0.0850 0.0900 0.0850 0.0900 366,250 +0.00(+5.88%)
Apr 28, 2020 0.0850 0.0850 0.0850 0.0850 80,000 +0.01(+6.25%)
Apr 27, 2020 0.0850 0.0850 0.0800 0.0800 9,300 -0.01(-5.88%)
Apr 24, 2020 0.0850 0.0850 0.0800 0.0850 111,000 +0.00(+0.00%)
Apr 23, 2020 0.0900 0.0900 0.0850 0.0850 56,900 -0.00(-5.56%)
Apr 22, 2020 0.0900 0.0900 0.0900 0.0900 34,200 -0.01(-5.26%)
Apr 21, 2020 0.0950 0.0950 0.0950 0.0950 13,000 -0.01(-5.00%)
Apr 20, 2020 0.1150 0.1150 0.1000 0.1000 11,500 -0.00(-4.76%)
Apr 16, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 14, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 13, 2020 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 08, 2020 0.1150 0.1150 0.1150 0.1150 8,500 -0.00(-4.17%)
Apr 07, 2020 0.1400 0.1500 0.1000 0.1200 116,900 -0.02(-11.11%)
Apr 06, 2020 0.1400 0.1400 0.1350 0.1350 33,000 +0.02(+12.50%)
Apr 03, 2020 0.1250 0.1250 0.1200 0.1200 32,000 +0.01(+9.09%)
Apr 01, 2020 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Mar 31, 2020 0.1300 0.1300 0.1200 0.1300 152,875 +0.00(+0.00%)
Mar 30, 2020 0.1250 0.1450 0.1250 0.1300 28,000 +0.02(+18.18%)
Mar 27, 2020 0.1200 0.1200 0.1100 0.1100 18,000 +0.00(+0.00%)
Mar 26, 2020 0.1200 0.1200 0.1100 0.1100 62,350 +0.00(+0.00%)
Mar 25, 2020 0.1000 0.1100 0.0950 0.1100 36,206 +0.00(+0.00%)
Mar 24, 2020 0.1100 0.1100 0.1100 0.1100 31,350 -0.01(-4.35%)
Mar 23, 2020 0.0850 0.1150 0.0850 0.1150 6,000 +0.04(+43.75%)
Mar 20, 2020 0.0600 0.0850 0.0600 0.0800 269,531 +0.00(+0.00%)
Mar 19, 2020 0.0850 0.0850 0.0800 0.0800 69,000 +0.00(+0.00%)
Mar 18, 2020 0.0900 0.0900 0.0400 0.0800 275,200 -0.02(-20.00%)
Mar 17, 2020 0.0950 0.1000 0.0900 0.1000 6,500 -0.02(-16.67%)
Mar 11, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 10, 2020 0.1150 0.1200 0.1150 0.1200 20,800 +0.00(+0.00%)
Mar 09, 2020 0.1200 0.1200 0.1200 0.1200 4,100 -0.04(-22.58%)
Mar 05, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Mar 04, 2020 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Mar 03, 2020 0.1450 0.1450 0.1400 0.1400 6,980 -0.00(-3.45%)
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.