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

180 Life Sciences Corp (NQ: ATNF )

1.930 -0.110 (-5.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 29, 2023 0.6100 0.6200 0.5700 0.6125 17,376 +0.01(+1.27%)
Sep 28, 2023 0.6000 0.6300 0.5900 0.6048 38,506 +0.01(+2.51%)
Sep 27, 2023 0.6289 0.6300 0.5760 0.5900 32,156 -0.01(-1.50%)
Sep 26, 2023 0.6000 0.6132 0.5600 0.5990 46,669 +0.04(+6.96%)
Sep 25, 2023 0.5900 0.6479 0.5600 0.5600 43,706 -0.01(-1.89%)
Sep 22, 2023 0.6192 0.6338 0.5600 0.5708 37,465 -0.02(-4.05%)
Sep 21, 2023 0.7000 0.7058 0.5800 0.5949 188,931 -0.12(-16.21%)
Sep 20, 2023 0.6900 0.7359 0.6621 0.7100 277,128 +0.06(+9.99%)
Sep 19, 2023 0.7323 0.7450 0.6236 0.6455 125,059 -0.11(-14.50%)
Sep 18, 2023 0.7200 0.8153 0.7100 0.7550 209,293 -0.07(-8.73%)
Sep 15, 2023 0.5900 0.8272 0.5450 0.8272 696,622 +0.26(+45.12%)
Sep 14, 2023 0.5583 0.5800 0.5380 0.5700 29,199 +0.04(+6.98%)
Sep 13, 2023 0.5200 0.5695 0.5200 0.5328 39,670 -0.01(-1.52%)
Sep 12, 2023 0.5880 0.5880 0.5106 0.5410 89,470 -0.03(-4.59%)
Sep 11, 2023 0.5700 0.5956 0.5255 0.5670 147,207 +0.02(+2.85%)
Sep 08, 2023 0.6000 0.6161 0.5513 0.5513 124,863 -0.06(-9.43%)
Sep 07, 2023 0.6300 0.6578 0.5620 0.6087 197,421 -0.02(-3.72%)
Sep 06, 2023 0.6846 0.6900 0.6200 0.6322 101,976 -0.03(-4.21%)
Sep 05, 2023 0.6400 0.7140 0.6321 0.6600 344,047 -0.01(-1.58%)
Sep 01, 2023 0.6600 0.6950 0.6400 0.6706 145,635 +0.00(+0.54%)
Aug 31, 2023 0.6590 0.6798 0.5997 0.6670 151,944 +0.02(+3.85%)
Aug 30, 2023 0.5510 0.6808 0.5501 0.6423 268,697 +0.07(+11.34%)
Aug 29, 2023 0.5700 0.5809 0.5461 0.5769 74,556 +0.02(+3.39%)
Aug 28, 2023 0.5600 0.5660 0.5398 0.5580 92,474 -0.00(-0.18%)
Aug 25, 2023 0.6120 0.6120 0.5401 0.5590 102,479 -0.04(-6.52%)
Aug 24, 2023 0.6108 0.6480 0.5801 0.5980 103,381 -0.02(-3.39%)
Aug 23, 2023 0.6317 0.6400 0.6007 0.6190 48,966 -0.02(-2.52%)
Aug 22, 2023 0.6359 0.6600 0.6038 0.6350 30,534 -0.00(-0.47%)
Aug 21, 2023 0.6600 0.6600 0.6050 0.6380 85,726 +0.02(+2.74%)
Aug 18, 2023 0.6714 0.6714 0.6001 0.6210 114,926 -0.04(-5.62%)
Aug 17, 2023 0.6686 0.6688 0.6100 0.6580 108,292 +0.02(+2.81%)
Aug 16, 2023 0.7100 0.7164 0.6220 0.6400 324,064 -0.08(-10.86%)
Aug 15, 2023 0.7200 0.7381 0.6634 0.7180 358,525 -0.01(-1.10%)
Aug 14, 2023 0.7100 0.7330 0.6800 0.7260 271,555 +0.00(+0.47%)
Aug 11, 2023 0.6810 0.7500 0.6810 0.7226 271,981 +0.02(+2.82%)
Aug 10, 2023 0.6600 0.8400 0.6600 0.7028 2,190,380 -0.14(-16.73%)
Aug 09, 2023 0.9763 0.9800 0.7301 0.8440 11,086,781 +0.07(+9.43%)
Aug 08, 2023 0.8290 0.8290 0.6901 0.7713 140,785 -0.05(-6.28%)
Aug 07, 2023 0.8828 1.120 0.7859 0.8230 1,044,144 +0.01(+1.63%)
Aug 04, 2023 0.8710 0.9220 0.8084 0.8098 59,159 -0.08(-8.91%)
Aug 03, 2023 0.8800 0.9199 0.8250 0.8890 86,680 -0.02(-2.31%)
Aug 02, 2023 0.9300 0.9893 0.9000 0.9100 42,666 -0.02(-2.15%)
Aug 01, 2023 0.9736 0.9736 0.9167 0.9300 19,692 -0.01(-1.06%)
Jul 31, 2023 0.9400 0.9699 0.9000 0.9400 52,832 +0.02(+2.73%)
Jul 28, 2023 0.9027 0.9280 0.8800 0.9150 37,903 +0.02(+1.67%)
Jul 27, 2023 0.9100 0.9300 0.8953 0.9000 36,752 -0.01(-1.10%)
Jul 26, 2023 0.9700 0.9700 0.8500 0.9100 167,509 -0.11(-10.78%)
Jul 25, 2023 1.020 1.040 0.9900 1.020 51,526 -0.01(-1.45%)
Jul 24, 2023 1.061 1.070 1.020 1.035 52,942 -0.03(-2.36%)
Jul 21, 2023 1.030 1.100 1.030 1.060 26,995 +0.01(+0.93%)
Jul 20, 2023 1.050 1.060 1.040 1.050 32,611 -0.01(-1.39%)
Jul 19, 2023 1.070 1.070 1.040 1.065 28,508 +0.00(+0.00%)
Jul 18, 2023 1.070 1.097 1.040 1.065 33,588 -0.02(-1.39%)
Jul 17, 2023 1.100 1.100 1.040 1.080 45,753 +0.04(+3.85%)
Jul 14, 2023 1.100 1.100 1.040 1.040 65,272 -0.04(-3.70%)
Jul 13, 2023 1.090 1.100 1.071 1.080 13,436 +0.01(+0.93%)
Jul 12, 2023 1.090 1.090 1.050 1.070 10,747 -0.02(-1.83%)
Jul 11, 2023 1.070 1.100 1.060 1.090 21,366 +0.00(+0.00%)
Jul 10, 2023 1.100 1.107 1.060 1.090 30,359 -0.02(-1.80%)
Jul 07, 2023 1.070 1.110 1.070 1.110 21,623 +0.05(+4.91%)
Jul 06, 2023 1.100 1.100 1.040 1.058 58,144 -0.07(-6.37%)
Jul 05, 2023 1.100 1.130 1.080 1.130 102,542 +0.02(+1.80%)
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.