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

Pink OTC Markets Inc (OP: OTCM )

51.90 -0.24 (-0.46%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 20, 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 (%)
Oct 25, 2012 7.850 7.850 7.850 0 -0.05(-0.63%)
Oct 22, 2012 7.900 7.900 7.900 0 +0.10(+1.28%)
Oct 19, 2012 7.850 7.850 7.800 7.800 1,270 -0.05(-0.64%)
Oct 17, 2012 7.850 7.850 7.850 7.850 0 -0.05(-0.63%)
Oct 16, 2012 8.000 8.000 7.900 7.900 580 +0.00(+0.00%)
Oct 15, 2012 7.850 7.900 7.850 7.900 8,132 +0.00(+0.00%)
Oct 12, 2012 7.900 7.900 7.900 7.900 500 +0.05(+0.64%)
Oct 11, 2012 7.850 7.850 7.850 7.850 800 +0.00(+0.00%)
Oct 10, 2012 7.850 7.850 7.850 7.850 800 +0.00(+0.00%)
Oct 09, 2012 7.900 7.900 7.800 7.850 850 -0.05(-0.63%)
Oct 08, 2012 7.750 7.950 7.750 7.900 4,500 +0.15(+1.94%)
Oct 06, 2012 7.500 7.750 7.500 7.750 2,300 +0.00(+0.00%)
Oct 05, 2012 7.500 7.750 7.500 7.750 2,300 +0.25(+3.33%)
Oct 03, 2012 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 02, 2012 7.500 7.500 7.500 7.500 100 +0.15(+2.04%)
Sep 28, 2012 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Sep 25, 2012 7.350 7.350 7.350 0 +0.02(+0.27%)
Sep 24, 2012 7.350 7.350 7.330 7.330 3,000 -0.02(-0.27%)
Sep 21, 2012 7.350 7.350 7.350 7.350 5,100 -0.03(-0.41%)
Sep 20, 2012 7.350 7.380 7.350 7.380 4,000 +0.03(+0.41%)
Sep 18, 2012 7.350 7.350 7.350 0 +0.10(+1.38%)
Sep 17, 2012 7.250 7.250 7.250 7.250 500 +0.25(+3.57%)
Sep 13, 2012 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 12, 2012 7.000 7.000 7.000 7.000 525 -0.09(-1.27%)
Aug 30, 2012 7.090 7.090 7.090 0 +0.09(+1.29%)
Aug 28, 2012 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 27, 2012 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Aug 23, 2012 7.000 7.000 7.000 0 -0.10(-1.41%)
Aug 22, 2012 7.100 7.100 7.100 7.100 1,000 +0.00(+0.00%)
Aug 17, 2012 7.100 7.100 7.100 0 -0.05(-0.70%)
Aug 16, 2012 7.350 7.350 7.150 7.150 2,800 -0.18(-2.46%)
Aug 15, 2012 7.350 7.350 7.330 7.330 1,400 +0.08(+1.10%)
Aug 14, 2012 7.250 7.350 7.250 7.250 13,500 +0.00(+0.00%)
Aug 13, 2012 7.250 7.250 7.250 7.250 200 -0.05(-0.68%)
Aug 06, 2012 7.300 7.300 7.300 7.300 0 +0.80(+12.31%)
Aug 02, 2012 6.500 6.500 6.500 0 -0.52(-7.41%)
Jul 27, 2012 7.020 7.020 7.020 0 +0.02(+0.29%)
Jul 24, 2012 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 23, 2012 7.000 7.000 7.000 7.000 2,000 +0.00(+0.00%)
Jul 18, 2012 7.000 7.000 7.000 0 +0.02(+0.29%)
Jul 14, 2012 6.980 6.980 6.980 0 +0.00(+0.00%)
Jul 13, 2012 6.980 6.980 6.980 6.980 500 +0.18(+2.65%)
Jul 11, 2012 6.800 6.800 6.800 0 -0.18(-2.58%)
Jul 09, 2012 6.980 6.980 6.980 0 +0.14(+2.05%)
Jul 06, 2012 6.840 6.840 6.840 6.840 1,000 +0.04(+0.59%)
Jul 05, 2012 6.800 6.800 6.800 6.800 935 -0.04(-0.58%)
Jun 28, 2012 6.840 6.840 6.840 6.840 0 +0.34(+5.23%)
Jun 27, 2012 6.500 6.500 6.500 6.500 450 +0.05(+0.78%)
Jun 12, 2012 6.450 6.450 6.450 0 -0.05(-0.77%)
Jun 07, 2012 6.500 6.500 6.500 0 +0.05(+0.78%)
Jun 04, 2012 6.450 6.450 6.450 0 -0.05(-0.77%)
Jun 01, 2012 6.500 6.500 6.410 6.500 2,000 +0.14(+2.20%)
May 29, 2012 6.360 6.360 6.360 6.360 0 -0.62(-8.88%)
May 25, 2012 6.980 6.980 6.980 6.980 500 +0.03(+0.43%)
May 24, 2012 6.950 6.950 6.950 6.950 500 +0.00(+0.00%)
May 23, 2012 6.950 6.950 6.950 6.950 3,690 +0.05(+0.72%)
May 22, 2012 6.900 6.900 6.900 6.900 750 +0.05(+0.73%)
May 21, 2012 6.750 6.850 6.750 6.850 1,000 +0.15(+2.24%)
May 17, 2012 6.700 6.700 6.700 0 -0.05(-0.74%)
May 15, 2012 6.750 6.750 6.750 0 +0.05(+0.75%)
May 14, 2012 6.650 6.700 6.650 6.700 750 -0.15(-2.19%)
May 07, 2012 6.850 6.850 6.850 0 +0.25(+3.79%)
Apr 24, 2012 6.600 6.600 6.600 0 +0.05(+0.76%)
Apr 23, 2012 6.550 6.550 6.550 6.550 4,000 +0.04(+0.61%)
Apr 18, 2012 6.510 6.510 6.510 0 +0.01(+0.15%)
Apr 13, 2012 6.500 6.500 6.500 0 -0.20(-2.99%)
Apr 12, 2012 6.700 6.700 6.700 6.700 1,000 +0.00(+0.00%)
Apr 11, 2012 6.700 6.700 6.700 6.700 2,500 +0.00(+0.00%)
Apr 10, 2012 6.700 6.700 6.700 6.700 1,482 +0.00(+0.00%)
Apr 09, 2012 6.800 6.800 6.700 6.700 3,827 +0.00(+0.00%)
Apr 04, 2012 6.700 6.700 6.700 0 +0.00(+0.00%)
Apr 03, 2012 6.800 6.800 6.700 6.700 1,450 -0.10(-1.47%)
Apr 02, 2012 6.800 6.800 6.800 6.800 3,000 +0.00(+0.00%)
Mar 30, 2012 6.800 6.800 6.800 6.800 500 +0.05(+0.74%)
Mar 28, 2012 6.750 6.750 6.750 0 +0.25(+3.85%)
Mar 26, 2012 6.500 6.500 6.500 0 +0.20(+3.17%)
Mar 23, 2012 6.300 6.300 6.300 6.300 4,700 -0.10(-1.56%)
Mar 20, 2012 6.400 6.400 6.400 0 +0.05(+0.79%)
Mar 19, 2012 6.320 6.350 6.320 6.350 2,000 +0.00(+0.00%)
Mar 16, 2012 6.350 6.350 6.350 6.350 200 +0.03(+0.47%)
Mar 14, 2012 6.320 6.320 6.320 0 +0.04(+0.64%)
Mar 13, 2012 6.320 6.350 6.280 6.280 28,300 -0.07(-1.10%)
Mar 12, 2012 6.350 6.350 6.350 6.350 3,950 +0.15(+2.42%)
Mar 06, 2012 6.200 6.200 6.200 0 -0.05(-0.80%)
Mar 02, 2012 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 01, 2012 6.250 6.250 6.250 6.250 700 +0.00(+0.00%)
Feb 29, 2012 6.250 6.250 6.250 6.250 5,200 +0.00(+0.00%)
Feb 28, 2012 6.280 6.300 6.250 6.250 90,000 +0.00(+0.00%)
Feb 27, 2012 6.250 6.250 6.250 6.250 15,000 -0.25(-3.85%)
Feb 24, 2012 6.300 6.500 6.300 6.500 7,500 +0.30(+4.84%)
Feb 23, 2012 6.200 6.200 6.200 6.200 2,000 -0.10(-1.59%)
Feb 21, 2012 6.300 6.300 6.300 6.300 0 -0.20(-3.08%)
Feb 16, 2012 6.500 6.500 6.500 0 +0.01(+0.15%)
Feb 15, 2012 6.490 6.490 6.490 6.490 500 +0.23(+3.67%)
Feb 14, 2012 6.260 6.260 6.260 6.260 3,000 -0.04(-0.63%)
Feb 13, 2012 6.000 6.510 6.000 6.300 8,786 +0.31(+5.18%)
Feb 10, 2012 5.850 5.990 5.850 5.990 1,100 +0.04(+0.67%)
Feb 08, 2012 5.950 5.950 5.950 0 +0.19(+3.30%)
Feb 03, 2012 5.760 5.760 5.760 0 +0.00(+0.00%)
Feb 02, 2012 5.760 6.000 5.760 5.760 2,275 -0.04(-0.69%)
Jan 25, 2012 5.800 5.800 5.800 0 -0.10(-1.69%)
Jan 24, 2012 5.900 5.900 5.900 5.900 500 +0.00(+0.00%)
Jan 23, 2012 6.000 6.250 5.900 5.900 6,700 -0.10(-1.67%)
Jan 20, 2012 5.530 6.240 5.530 6.000 7,740 +0.47(+8.50%)
Jan 05, 2012 5.530 5.530 5.530 0 +0.23(+4.34%)
Jan 04, 2012 5.300 5.300 5.170 5.300 3,560 -0.05(-0.93%)
Dec 29, 2011 5.350 5.350 5.350 0 +0.19(+3.68%)
Dec 28, 2011 5.160 5.160 5.160 5.160 2,600 -0.04(-0.77%)
Dec 27, 2011 5.200 5.200 5.200 5.200 4,402 +0.00(+0.00%)
Dec 21, 2011 5.200 5.200 5.200 5.200 0 -0.10(-1.89%)
Dec 20, 2011 5.200 5.300 5.200 5.300 1,799 +0.10(+1.92%)
Dec 16, 2011 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Dec 14, 2011 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Dec 09, 2011 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Dec 07, 2011 5.200 5.200 5.200 0 +0.00(+0.00%)
Dec 06, 2011 5.200 5.200 5.200 5.200 1,000 +0.00(+0.00%)
Nov 30, 2011 5.200 5.200 5.200 0 +0.10(+1.96%)
Nov 29, 2011 5.100 5.100 5.100 5.100 2,540 +0.00(+0.00%)
Nov 28, 2011 5.100 5.100 5.100 5.100 1,200 +0.00(+0.00%)
Nov 21, 2011 5.100 5.100 5.100 0 +0.10(+2.00%)
Nov 18, 2011 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Nov 17, 2011 5.000 5.000 5.000 5.000 27,100 +0.00(+0.00%)
Nov 16, 2011 5.050 5.050 5.000 5.000 10,178 +0.00(+0.00%)
Nov 15, 2011 5.000 5.000 5.000 5.000 43,840 -0.03(-0.60%)
Nov 14, 2011 5.000 5.030 5.000 5.030 5,245 -0.07(-1.37%)
Nov 10, 2011 5.100 5.100 5.100 0 +0.10(+2.00%)
Nov 03, 2011 5.000 5.000 5.000 0 -0.09(-1.77%)
Nov 02, 2011 5.050 5.090 5.010 5.090 1,500 -0.01(-0.20%)
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.