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: 12:17 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 (%)
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%)
Sep 01, 2020 0.0201 0.0300 0.0195 0.0200 270,480 -0.00(-4.76%)
Aug 31, 2020 0.0200 0.0270 0.0200 0.0210 1,109,915 -0.01(-21.93%)
Aug 28, 2020 0.0270 0.0279 0.0200 0.0269 176,300 +0.01(+29.95%)
Aug 27, 2020 0.0249 0.0249 0.0202 0.0207 182,275 -0.00(-17.20%)
Aug 26, 2020 0.0270 0.0350 0.0200 0.0250 60,737 -0.00(-16.39%)
Aug 25, 2020 0.0225 0.0400 0.0200 0.0299 241,158 -0.00(-0.33%)
Aug 24, 2020 0.0380 0.0385 0.0100 0.0300 576,954 -0.01(-21.05%)
Aug 21, 2020 0.0400 0.0400 0.0380 0.0380 22,300 +0.00(+0.00%)
Aug 20, 2020 0.0380 0.0400 0.0380 0.0380 53,150 +0.00(+0.00%)
Aug 19, 2020 0.0400 0.0400 0.0360 0.0380 19,788 -0.00(-2.06%)
Aug 18, 2020 0.0375 0.0426 0.0375 0.0388 139,781 -0.00(-8.71%)
Aug 17, 2020 0.0485 0.0485 0.0394 0.0425 279,538 +0.00(+0.00%)
Aug 14, 2020 0.0410 0.0479 0.0400 0.0425 238,700 +0.00(+1.19%)
Aug 13, 2020 0.0405 0.0485 0.0405 0.0420 325,835 -0.00(-1.87%)
Aug 12, 2020 0.0425 0.0520 0.0405 0.0428 251,762 +0.00(+0.71%)
Aug 11, 2020 0.0438 0.0490 0.0425 0.0425 254,764 -0.01(-15.00%)
Aug 10, 2020 0.0526 0.0648 0.0440 0.0500 521,200 -0.00(-1.96%)
Aug 07, 2020 0.0699 0.0700 0.0505 0.0510 1,008,000 -0.01(-17.07%)
Aug 06, 2020 0.0610 0.0750 0.0530 0.0615 1,112,927 -0.00(-0.81%)
Aug 05, 2020 0.0925 0.1188 0.0610 0.0620 3,519,960 +0.00(+3.33%)
Aug 04, 2020 0.0741 0.0800 0.0469 0.0600 1,232,184 -0.01(-20.00%)
Aug 03, 2020 0.0850 0.1950 0.0650 0.0750 4,214,955 +0.01(+25.00%)
Jul 31, 2020 0.0401 0.0790 0.0401 0.0600 67,900 +0.01(+11.11%)
Jul 30, 2020 0.0650 0.0650 0.0400 0.0540 96,814 -0.01(-19.40%)
Jul 29, 2020 0.0550 0.0670 0.0550 0.0670 49,232 +0.02(+34.00%)
Jul 28, 2020 0.0850 0.0850 0.0500 0.0500 215,217 -0.04(-44.44%)
Jul 27, 2020 0.1100 0.1500 0.0900 0.0900 81,209 -0.02(-18.18%)
Jul 24, 2020 0.1090 0.1100 0.0900 0.1100 49,300 +0.01(+10.00%)
Jul 23, 2020 0.0800 0.1000 0.0710 0.1000 111,126 +0.02(+25.00%)
Jul 22, 2020 0.0800 0.0900 0.0700 0.0800 7,559 +0.00(+0.00%)
Jul 21, 2020 0.1000 0.1000 0.0610 0.0800 84,667 -0.02(-20.00%)
Jul 20, 2020 0.0551 0.1001 0.0551 0.1000 46,602 +0.01(+10.99%)
Jul 17, 2020 0.1001 0.1400 0.0901 0.0901 32,500 -0.02(-18.09%)
Jul 16, 2020 0.1500 0.1900 0.1030 0.1100 172,897 -0.08(-42.11%)
Jul 15, 2020 0.1900 0.2000 0.1500 0.1900 13,886 +0.00(+0.00%)
Jul 14, 2020 0.1900 0.1900 0.1900 0.1900 1,150 -0.01(-2.56%)
Jul 13, 2020 0.2240 0.2240 0.1700 0.1950 26,621 -0.01(-2.50%)
Jul 10, 2020 0.2350 0.2700 0.2000 0.2000 36,500 -0.04(-16.67%)
Jul 09, 2020 0.2680 0.3560 0.2300 0.2400 239,822 -0.02(-7.69%)
Jul 08, 2020 0.2737 0.3400 0.2250 0.2600 97,674 -0.01(-5.01%)
Jul 07, 2020 0.2000 0.2739 0.2000 0.2737 3,242 +0.07(+36.85%)
Jul 06, 2020 0.2000 0.2000 0.2000 0.2000 200 +0.05(+33.24%)
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.