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

Nickel 28 Cap Corp (OP: CONXF )

0.5500 +0.0477 (+9.50%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 17, 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 08, 2023 1.198 1.198 1.130 1.130 78,009 -0.12(-9.60%)
May 05, 2023 1.150 1.250 1.150 1.250 24,868 +0.13(+11.45%)
May 04, 2023 1.080 1.122 1.070 1.122 26,200 +0.05(+4.82%)
May 03, 2023 0.9829 1.070 0.9829 1.070 23,200 +0.11(+10.88%)
May 02, 2023 0.9615 0.9650 0.9500 0.9650 11,050 +0.04(+4.16%)
May 01, 2023 0.8900 0.9265 0.8900 0.9265 9,300 +0.04(+4.10%)
Apr 28, 2023 0.8900 0.8900 0.8900 0.8900 6,443 +0.01(+1.14%)
Apr 26, 2023 0.8800 438 +0.05(+6.54%)
Apr 25, 2023 0.8260 0.8260 0.8260 0.8260 1,400 -0.03(-3.31%)
Apr 24, 2023 0.9210 0.9210 0.8500 0.8543 9,600 -0.04(-4.01%)
Apr 21, 2023 0.8560 0.8900 0.8560 0.8900 9,530 +0.01(+1.31%)
Apr 20, 2023 0.9000 0.9000 0.8785 0.8785 25,000 -0.02(-2.28%)
Apr 19, 2023 0.8785 0.9048 0.8785 0.8990 9,449 +0.03(+3.33%)
Apr 18, 2023 0.8929 0.8929 0.8700 0.8700 6,100 -0.01(-1.34%)
Apr 17, 2023 0.9100 0.9100 0.8818 0.8818 4,755 -0.02(-2.38%)
Apr 14, 2023 0.9032 0.9033 0.8910 0.9033 2,204 +0.01(+1.55%)
Apr 12, 2023 0.8895 5,471 +0.00(+0.33%)
Apr 11, 2023 0.8866 0.8866 0.8866 0.8866 18,300 +0.02(+2.73%)
Apr 10, 2023 0.8900 0.8900 0.8630 0.8630 7,946 -0.02(-1.93%)
Apr 06, 2023 0.8800 0.8800 0.8700 0.8800 494,710 -0.01(-0.65%)
Apr 05, 2023 0.8892 0.8892 0.8600 0.8858 57,355 +0.02(+1.82%)
Apr 04, 2023 0.8780 0.8780 0.8700 0.8700 24,000 -0.03(-3.26%)
Apr 03, 2023 0.8600 0.9000 0.8600 0.8993 376,093 +0.03(+3.37%)
Mar 30, 2023 0.8700 0 +0.05(+5.45%)
Mar 29, 2023 0.8373 0.8373 0.8250 0.8250 26,400 -0.02(-2.88%)
Mar 28, 2023 0.8322 0.8495 0.8300 0.8495 17,594 +0.02(+2.35%)
Mar 24, 2023 0.8300 75 +0.00(+0.00%)
Mar 23, 2023 0.8500 0.8500 0.8300 0.8300 25,000 -0.00(-0.59%)
Mar 22, 2023 0.8200 0.8424 0.8200 0.8349 10,438 +0.01(+1.82%)
Mar 21, 2023 0.7810 0.8309 0.7810 0.8200 77,975 +0.11(+15.25%)
Mar 20, 2023 0.7115 0.7115 0.7115 0.7115 200 -0.01(-1.18%)
Mar 17, 2023 0.7100 0.7200 0.7100 0.7200 30,000 +0.04(+6.43%)
Mar 15, 2023 0.6765 5,000 +0.01(+0.97%)
Mar 14, 2023 0.6700 0.6700 0.6700 0.6700 7,000 -0.01(-1.06%)
Mar 13, 2023 0.6800 0.6800 0.6772 0.6772 7,400 +0.00(+0.33%)
Mar 10, 2023 0.7036 0.7036 0.6750 0.6750 3,500 -0.01(-2.17%)
Mar 08, 2023 0.6900 0 -0.02(-2.46%)
Mar 07, 2023 0.7074 0.7074 0.7074 0.7074 2,800 +0.00(+0.31%)
Mar 06, 2023 0.7102 0.7102 0.7052 0.7052 10,000 +0.01(+0.74%)
Mar 03, 2023 0.7050 0.7100 0.7000 0.7000 25,000 +0.00(+0.00%)
Mar 02, 2023 0.7000 0.7000 0.7000 0.7000 10,000 -0.02(-2.85%)
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.