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 )

51.59 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 7, 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 31, 2014 14.50 14.50 14.50 14.50 230 +0.16(+1.12%)
Oct 30, 2014 14.34 14.34 14.34 14.34 4,465 +0.04(+0.28%)
Oct 29, 2014 14.30 14.30 14.29 14.30 985 +0.00(+0.00%)
Oct 28, 2014 14.25 14.30 14.25 14.30 1,616 +0.00(+0.00%)
Oct 27, 2014 14.30 14.25 14.25 14.30 600 +0.05(+0.35%)
Oct 24, 2014 14.25 14.25 14.25 14.25 1,000 -0.05(-0.35%)
Oct 23, 2014 14.30 14.30 14.30 14.30 100 +0.09(+0.63%)
Oct 22, 2014 14.28 14.28 14.21 14.21 6,133 -0.04(-0.28%)
Oct 21, 2014 14.00 14.29 14.00 14.25 426 +0.13(+0.92%)
Oct 20, 2014 13.44 14.50 13.44 14.12 700 +1.12(+8.62%)
Oct 17, 2014 14.25 14.25 13.00 13.00 1,202 -1.25(-8.77%)
Oct 16, 2014 14.25 14.25 14.25 14.25 405 +0.25(+1.79%)
Oct 15, 2014 14.00 14.04 14.00 14.00 1,800 -0.40(-2.78%)
Oct 14, 2014 14.65 13.90 14.40 1,981 +0.50(+3.60%)
Oct 13, 2014 13.76 13.80 13.76 13.90 1,465 +0.25(+1.83%)
Oct 09, 2014 13.65 13.65 13.65 0 +0.25(+1.87%)
Oct 08, 2014 13.38 13.42 13.38 13.40 1,950 +0.35(+2.68%)
Oct 07, 2014 13.09 13.09 13.05 13.05 2,000 +0.04(+0.31%)
Oct 03, 2014 13.01 13.01 13.01 0 +0.01(+0.08%)
Oct 02, 2014 12.90 13.00 12.90 13.00 2,110 +0.10(+0.78%)
Oct 01, 2014 12.90 12.90 12.90 12.90 730 +0.00(+0.00%)
Sep 30, 2014 12.90 12.90 12.89 12.90 663 +0.00(+0.00%)
Sep 29, 2014 12.90 12.90 12.90 12.90 200 +0.00(+0.00%)
Sep 26, 2014 12.90 12.90 12.90 12.90 240 +0.00(+0.00%)
Sep 25, 2014 12.90 12.90 12.90 12.90 1,211 +0.00(+0.00%)
Sep 24, 2014 12.90 12.90 12.90 12.90 235 +0.05(+0.39%)
Sep 23, 2014 12.85 12.85 12.70 12.85 2,060 -0.05(-0.39%)
Sep 22, 2014 12.81 12.90 12.81 12.90 907 +0.00(+0.00%)
Sep 19, 2014 12.90 12.90 12.90 12.90 300 +0.00(+0.00%)
Sep 18, 2014 12.90 12.90 12.90 12.90 695 +0.00(+0.00%)
Sep 17, 2014 12.80 12.90 12.80 12.90 2,165 +0.25(+1.98%)
Sep 15, 2014 12.65 12.65 12.65 200 -0.10(-0.78%)
Sep 12, 2014 12.67 12.75 12.65 12.75 1,630 +0.00(+0.00%)
Sep 11, 2014 12.75 12.75 12.75 12.75 200 +0.00(+0.00%)
Sep 10, 2014 12.75 12.75 12.75 12.75 400 +0.25(+2.00%)
Sep 09, 2014 12.54 12.54 12.50 12.50 800 -0.15(-1.19%)
Sep 08, 2014 12.68 12.68 12.65 12.65 220 -0.15(-1.17%)
Sep 05, 2014 12.80 12.80 12.80 12.80 200 +0.00(+0.00%)
Sep 04, 2014 12.76 12.80 12.75 12.80 400 +0.00(+0.00%)
Sep 03, 2014 12.80 12.80 12.80 12.80 300 +0.00(+0.00%)
Sep 02, 2014 12.80 12.80 12.79 12.80 2,230 +0.15(+1.19%)
Aug 29, 2014 12.65 12.65 12.65 0 -0.15(-1.17%)
Aug 28, 2014 12.70 12.80 12.70 12.80 645 +0.28(+2.24%)
Aug 27, 2014 12.50 12.52 12.50 12.52 275 +0.02(+0.16%)
Aug 26, 2014 12.50 12.50 12.50 12.50 200 +0.25(+2.04%)
Aug 25, 2014 12.10 12.25 12.10 12.25 350 +0.00(+0.00%)
Aug 22, 2014 12.25 12.25 12.25 12.25 525 +0.00(+0.00%)
Aug 20, 2014 12.25 12.25 12.25 200 +0.00(+0.00%)
Aug 19, 2014 11.95 12.25 11.95 12.25 977 +0.30(+2.51%)
Aug 18, 2014 11.95 11.95 11.95 11.95 2,203 -0.20(-1.65%)
Aug 15, 2014 12.15 12.15 12.15 12.15 200 +0.00(+0.00%)
Aug 14, 2014 12.00 12.15 12.00 12.15 1,213 +0.05(+0.41%)
Aug 13, 2014 12.19 12.19 12.10 12.10 465 -0.15(-1.22%)
Aug 12, 2014 12.25 12.25 12.25 12.25 200 +0.00(+0.00%)
Aug 11, 2014 12.25 12.25 12.25 12.25 325 +0.05(+0.41%)
Aug 08, 2014 12.25 12.25 12.20 100 -0.05(-0.41%)
Aug 07, 2014 12.25 12.25 12.25 0 +0.05(+0.41%)
Aug 06, 2014 12.20 12.20 12.20 12.20 1,364 +0.00(+0.00%)
Aug 04, 2014 12.20 12.20 12.20 12.20 200 +0.00(+0.00%)
Aug 01, 2014 12.20 12.20 12.20 12.20 200 +0.20(+1.67%)
Jul 30, 2014 12.00 12.00 12.00 200 -0.15(-1.23%)
Jul 29, 2014 12.15 12.15 12.15 12.15 200 +0.15(+1.25%)
Jul 28, 2014 12.00 12.00 12.00 12.00 100 -0.12(-0.99%)
Jul 25, 2014 12.12 12.12 12.12 12.12 1,436 +0.00(+0.00%)
Jul 24, 2014 12.12 12.12 12.12 12.12 200 +0.12(+1.00%)
Jul 23, 2014 12.23 12.25 12.00 12.00 2,186 +0.00(+0.00%)
Jul 22, 2014 12.00 12.00 12.00 12.00 250 +0.00(+0.00%)
Jul 21, 2014 12.40 12.40 12.00 12.00 2,100 -0.74(-5.81%)
Jul 17, 2014 12.74 12.74 12.74 50 +0.00(+0.00%)
Jul 16, 2014 12.74 12.74 12.74 12.74 123 +0.24(+1.92%)
Jul 15, 2014 12.50 12.52 12.50 12.50 325 -0.24(-1.88%)
Jul 14, 2014 12.74 12.74 12.74 12.74 2,000 +0.29(+2.33%)
Jul 11, 2014 12.74 12.74 12.45 12.45 1,257 -0.30(-2.35%)
Jul 10, 2014 11.30 12.85 11.30 12.75 8,285 +1.45(+12.83%)
Jul 09, 2014 11.30 11.30 11.30 11.30 900 +0.23(+2.08%)
Jul 03, 2014 11.07 11.07 11.07 40 -0.43(-3.74%)
Jul 02, 2014 11.50 11.50 11.50 11.50 724 +0.25(+2.22%)
Jul 01, 2014 11.17 11.25 11.15 11.25 350 +0.05(+0.45%)
Jun 30, 2014 11.20 11.20 11.20 11.20 125 -0.05(-0.44%)
Jun 27, 2014 11.00 11.50 11.00 11.25 2,141 +0.25(+2.27%)
Jun 26, 2014 10.50 11.00 10.50 11.00 1,229 +0.50(+4.76%)
Jun 25, 2014 10.60 10.60 10.50 10.50 873 -0.10(-0.94%)
Jun 24, 2014 10.50 10.70 10.50 10.60 1,574 +0.30(+2.91%)
Jun 17, 2014 10.30 10.30 10.30 0 +0.00(+0.00%)
Jun 12, 2014 10.30 10.30 10.30 100 +0.05(+0.49%)
Jun 10, 2014 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 05, 2014 10.25 10.25 10.25 10.25 0 +0.09(+0.89%)
Jun 03, 2014 10.16 10.16 10.16 10.16 50 +0.80(+8.55%)
Jun 02, 2014 9.700 10.10 9.360 9.360 1,203 -0.49(-4.97%)
May 30, 2014 9.900 9.900 9.850 9.850 700 +0.50(+5.35%)
May 29, 2014 9.900 9.900 9.350 9.350 726 -0.35(-3.61%)
May 27, 2014 9.700 9.700 9.700 0 +0.35(+3.74%)
May 23, 2014 9.350 9.350 9.350 0 +0.00(+0.00%)
May 21, 2014 9.350 9.350 9.350 9.350 1 +0.50(+5.65%)
May 20, 2014 8.850 8.850 8.800 8.850 3,100 +0.20(+2.31%)
May 16, 2014 8.650 8.650 8.650 112 -0.10(-1.14%)
May 13, 2014 8.750 8.750 8.750 0 +0.00(+0.00%)
May 12, 2014 8.750 8.750 8.730 8.750 4,350 +0.00(+0.00%)
May 09, 2014 8.750 8.750 8.730 8.750 1,120 -0.05(-0.57%)
May 07, 2014 8.800 8.800 8.800 0 +0.15(+1.73%)
May 01, 2014 8.650 8.650 8.650 0 +0.00(+0.00%)
Apr 29, 2014 8.650 8.650 8.650 0 +0.00(+0.00%)
Apr 28, 2014 8.670 8.670 8.650 8.650 4,977 +0.00(+0.00%)
Apr 25, 2014 8.790 8.790 8.650 8.650 1,251 +0.00(+0.00%)
Apr 24, 2014 8.650 8.650 8.650 8.650 206 +0.00(+0.00%)
Apr 22, 2014 8.650 8.650 8.650 0 +0.00(+0.00%)
Apr 21, 2014 8.650 8.650 8.650 8.650 17,500 +0.00(+0.00%)
Apr 15, 2014 8.650 8.650 8.650 0 -0.03(-0.35%)
Apr 14, 2014 8.680 8.680 8.680 8.680 119 +0.01(+0.12%)
Apr 10, 2014 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Apr 09, 2014 8.500 8.670 8.500 8.670 985 +0.17(+2.00%)
Apr 07, 2014 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 04, 2014 8.500 8.500 8.500 8.500 0 -0.02(-0.23%)
Apr 03, 2014 8.520 8.520 8.500 8.520 2,100 +0.02(+0.24%)
Mar 31, 2014 8.500 8.500 8.500 0 +0.05(+0.59%)
Mar 28, 2014 8.400 8.450 8.400 8.450 0 +0.14(+1.68%)
Mar 24, 2014 8.310 8.310 8.310 26 +0.04(+0.48%)
Mar 21, 2014 8.270 8.270 8.270 8.270 565 +0.02(+0.24%)
Mar 20, 2014 8.240 8.250 8.240 8.250 990 -0.05(-0.60%)
Mar 14, 2014 8.300 8.300 8.300 8.300 0 +0.05(+0.61%)
Mar 13, 2014 8.250 8.250 8.250 8.250 1,090 -0.05(-0.60%)
Mar 12, 2014 8.320 8.320 8.300 8.300 1,000 +0.04(+0.48%)
Mar 11, 2014 8.400 8.400 8.260 8.260 1,000 +0.00(+0.00%)
Mar 10, 2014 8.280 8.280 8.260 8.260 1,000 +0.01(+0.12%)
Mar 06, 2014 8.250 8.250 8.250 0 -0.01(-0.12%)
Mar 05, 2014 8.260 8.260 8.260 8.260 1,220 +0.06(+0.73%)
Feb 25, 2014 8.200 8.200 8.200 88 +0.05(+0.61%)
Feb 24, 2014 8.200 8.200 8.150 8.150 7,339 -0.25(-2.98%)
Feb 21, 2014 8.400 8.400 8.400 8.400 0 +0.40(+5.00%)
Feb 20, 2014 8.000 8.400 7.990 8.000 925 +0.00(+0.00%)
Feb 19, 2014 8.350 8.350 7.950 8.000 1,460 -0.39(-4.65%)
Feb 18, 2014 8.140 8.390 8.140 8.390 500 +0.69(+8.96%)
Feb 14, 2014 7.700 7.700 7.700 0 -0.04(-0.52%)
Feb 13, 2014 7.750 7.750 7.740 7.740 325 -0.11(-1.40%)
Feb 12, 2014 7.750 7.850 7.750 7.850 400 +0.15(+1.95%)
Feb 11, 2014 7.700 7.700 7.700 7.700 200 -0.05(-0.65%)
Feb 10, 2014 7.750 7.750 7.750 7.750 213 +0.14(+1.84%)
Feb 07, 2014 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Feb 06, 2014 7.590 7.610 7.590 7.610 1,430 -0.04(-0.52%)
Feb 05, 2014 7.620 7.650 7.610 7.650 1,457 +0.05(+0.66%)
Feb 04, 2014 7.600 7.600 7.600 7.600 250 -0.05(-0.65%)
Feb 03, 2014 7.650 7.650 7.650 7.650 980 +0.04(+0.53%)
Jan 31, 2014 7.590 7.610 7.450 7.610 0 +0.00(+0.00%)
Jan 30, 2014 7.720 7.720 7.610 7.610 8,830 -0.14(-1.81%)
Jan 29, 2014 7.750 7.750 7.750 7.750 3,310 +0.00(+0.00%)
Jan 28, 2014 7.700 7.760 7.690 7.750 6,177 +0.06(+0.78%)
Jan 27, 2014 7.690 7.690 7.690 7.690 423 -0.06(-0.77%)
Jan 24, 2014 7.800 7.800 7.750 7.750 0 -0.15(-1.90%)
Jan 17, 2014 7.900 7.900 7.900 3 -0.10(-1.25%)
Jan 15, 2014 8.000 8.000 8.000 8.000 0 +0.24(+3.09%)
Jan 14, 2014 7.768 7.768 7.760 7.760 1,304 +0.01(+0.13%)
Jan 10, 2014 7.750 7.750 7.750 3 +0.05(+0.65%)
Jan 08, 2014 7.700 7.700 7.700 0 -0.11(-1.41%)
Jan 06, 2014 7.810 7.810 7.810 0 +0.06(+0.77%)
Jan 02, 2014 7.750 7.750 7.750 7.750 1 +0.00(+0.00%)
Dec 31, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 30, 2013 7.750 7.750 7.750 7.750 110 -0.25(-3.12%)
Dec 27, 2013 8.000 8.000 8.000 8.000 2,000 +0.29(+3.76%)
Dec 20, 2013 7.710 7.710 7.710 35 +0.00(+0.00%)
Dec 17, 2013 7.710 7.710 7.710 0 -0.04(-0.52%)
Dec 16, 2013 7.710 7.750 7.710 7.750 500 +0.00(+0.00%)
Dec 13, 2013 7.750 7.750 7.750 7.750 440 +0.00(+0.00%)
Dec 05, 2013 7.750 7.750 7.750 7.750 0 -0.01(-0.13%)
Dec 04, 2013 7.760 7.760 7.760 7.760 600 -0.04(-0.51%)
Dec 03, 2013 7.800 7.820 7.800 7.800 2,300 +0.05(+0.65%)
Nov 29, 2013 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 26, 2013 7.750 7.750 7.750 0 +0.04(+0.52%)
Nov 22, 2013 7.710 7.710 7.710 0 -0.39(-4.81%)
Nov 20, 2013 8.100 8.100 8.100 0 +0.38(+4.92%)
Nov 19, 2013 7.730 7.730 7.720 7.720 1,443 -0.07(-0.90%)
Nov 15, 2013 7.790 7.790 7.790 0 +0.09(+1.17%)
Nov 14, 2013 7.700 7.700 7.700 7.700 600 -0.01(-0.13%)
Nov 12, 2013 7.770 7.770 7.710 7.710 2,300 -0.04(-0.52%)
Nov 11, 2013 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Nov 07, 2013 7.750 7.750 7.750 0 -0.05(-0.64%)
Nov 06, 2013 7.800 7.800 7.800 7.800 4,750 +0.00(+0.00%)
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.