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

Global Hemp Group Inc (OP: GBHPF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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 (%)
Apr 30, 2018 0.0992 0.1000 0.0965 0.1000 57,070 +0.00(+0.00%)
Apr 27, 2018 0.0965 0.1000 0.0880 0.1000 86,530 +0.00(+0.00%)
Apr 26, 2018 0.1013 0.1030 0.0950 0.1000 53,760 -0.00(-2.44%)
Apr 25, 2018 0.1050 0.1050 0.1000 0.1025 17,800 -0.00(-1.06%)
Apr 24, 2018 0.1090 0.1090 0.1000 0.1036 26,434 +0.00(+0.39%)
Apr 23, 2018 0.0995 0.1070 0.0920 0.1032 196,674 +0.00(+0.19%)
Apr 20, 2018 0.0925 0.1071 0.0903 0.1030 25,594 +0.01(+8.42%)
Apr 19, 2018 0.1055 0.1110 0.0950 0.0950 137,009 -0.00(-4.04%)
Apr 18, 2018 0.0907 0.1014 0.0907 0.0990 52,118 -0.00(-4.44%)
Apr 17, 2018 0.1004 0.1124 0.0996 0.1036 183,899 -0.00(-1.61%)
Apr 16, 2018 0.1073 0.1093 0.0993 0.1053 201,312 -0.00(-4.01%)
Apr 13, 2018 0.0962 0.1100 0.0962 0.1097 121,513 +0.00(+4.58%)
Apr 12, 2018 0.1110 0.1110 0.0940 0.1049 31,335 +0.00(+3.45%)
Apr 11, 2018 0.1080 0.1100 0.0932 0.1014 88,966 -0.01(-5.23%)
Apr 10, 2018 0.0969 0.1080 0.0901 0.1070 120,892 +0.01(+11.00%)
Apr 09, 2018 0.1100 0.1100 0.0964 0.0964 50,038 -0.01(-8.71%)
Apr 06, 2018 0.1132 0.1150 0.1036 0.1056 139,639 -0.01(-8.09%)
Apr 05, 2018 0.0939 0.1190 0.0939 0.1149 131,761 +0.03(+30.41%)
Apr 04, 2018 0.0857 0.0900 0.0799 0.0881 123,710 +0.00(+2.56%)
Apr 03, 2018 0.1020 0.1131 0.0859 0.0859 227,995 -0.01(-12.04%)
Apr 02, 2018 0.1214 0.1220 0.0977 0.0977 115,542 -0.02(-18.62%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.01(+5.17%)
Mar 28, 2018 0.1300 0.1300 0.1110 0.1141 116,787 -0.01(-4.92%)
Mar 27, 2018 0.1360 0.1360 0.1194 0.1200 97,570 -0.01(-9.98%)
Mar 26, 2018 0.1251 0.1333 0.1100 0.1333 141,036 +0.02(+14.91%)
Mar 23, 2018 0.1168 0.1200 0.1116 0.1160 268,186 -0.00(-0.85%)
Mar 22, 2018 0.1248 0.1249 0.1121 0.1170 45,388 -0.01(-6.33%)
Mar 21, 2018 0.1254 0.1280 0.1141 0.1249 69,395 -0.00(-0.40%)
Mar 20, 2018 0.1283 0.1283 0.1137 0.1254 204,611 +0.01(+4.50%)
Mar 19, 2018 0.1200 0.1300 0.1145 0.1200 169,957 -0.00(-3.30%)
Mar 16, 2018 0.1185 0.1310 0.1135 0.1241 97,826 +0.00(+3.42%)
Mar 15, 2018 0.1272 0.1319 0.1191 0.1200 175,422 -0.01(-6.61%)
Mar 14, 2018 0.1211 0.1330 0.1200 0.1285 52,512 +0.01(+4.30%)
Mar 13, 2018 0.1300 0.1400 0.1228 0.1232 439,919 -0.01(-5.23%)
Mar 12, 2018 0.1285 0.1423 0.1275 0.1300 481,209 -0.01(-7.14%)
Mar 09, 2018 0.1280 0.1400 0.1270 0.1400 119,944 +0.02(+12.00%)
Mar 08, 2018 0.1250 0.1405 0.1246 0.1250 297,210 +0.00(+0.00%)
Mar 07, 2018 0.1500 0.1500 0.1250 0.1250 225,850 -0.02(-14.38%)
Mar 06, 2018 0.1442 0.1500 0.1390 0.1460 163,894 +0.01(+4.29%)
Mar 05, 2018 0.1500 0.1500 0.1344 0.1400 364,252 -0.01(-6.67%)
Mar 02, 2018 0.1378 0.1500 0.1210 0.1500 234,108 +0.02(+15.38%)
Mar 01, 2018 0.1280 0.1355 0.1265 0.1300 60,172 +0.00(+0.23%)
Feb 28, 2018 0.1120 0.1312 0.1040 0.1297 105,468 +0.02(+13.28%)
Feb 27, 2018 0.1240 0.1250 0.1048 0.1145 109,776 -0.01(-6.91%)
Feb 26, 2018 0.1250 0.1349 0.1100 0.1230 157,941 -0.00(-1.60%)
Feb 23, 2018 0.1405 0.1405 0.1250 0.1250 434,523 -0.01(-4.73%)
Feb 22, 2018 0.1466 0.1500 0.1219 0.1312 339,152 -0.01(-6.29%)
Feb 21, 2018 0.1385 0.1500 0.1385 0.1400 14,830 +0.00(+0.72%)
Feb 20, 2018 0.1500 0.1500 0.1370 0.1390 294,162 +0.00(+2.96%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 15, 2018 0.1610 0.1657 0.1473 0.1500 246,844 -0.01(-5.60%)
Feb 14, 2018 0.1613 0.1674 0.1500 0.1589 31,561 +0.01(+3.86%)
Feb 13, 2018 0.1600 0.1616 0.1500 0.1530 55,438 -0.01(-5.15%)
Feb 12, 2018 0.1720 0.1720 0.1561 0.1613 83,110 -0.00(-2.24%)
Feb 09, 2018 0.1766 0.1800 0.1544 0.1650 37,411 -0.01(-8.33%)
Feb 08, 2018 0.1825 0.1842 0.1618 0.1800 88,909 +0.01(+2.86%)
Feb 07, 2018 0.1650 0.1850 0.1650 0.1750 171,333 +0.01(+6.77%)
Feb 06, 2018 0.1440 0.1639 0.1285 0.1639 147,338 +0.03(+18.77%)
Feb 05, 2018 0.1200 0.1575 0.1100 0.1380 231,785 +0.02(+13.39%)
Feb 02, 2018 0.1496 0.1524 0.1168 0.1217 451,278 -0.04(-26.24%)
Feb 01, 2018 0.1740 0.1850 0.1588 0.1650 176,522 -0.01(-6.41%)
Jan 31, 2018 0.1795 0.1940 0.1738 0.1763 65,554 -0.01(-3.34%)
Jan 30, 2018 0.1695 0.1906 0.1661 0.1824 147,143 +0.00(+1.33%)
Jan 29, 2018 0.1945 0.2000 0.1800 0.1800 144,662 -0.01(-4.56%)
Jan 26, 2018 0.1950 0.2020 0.1810 0.1886 79,622 -0.01(-3.28%)
Jan 25, 2018 0.2060 0.2130 0.1837 0.1950 93,349 -0.00(-1.23%)
Jan 24, 2018 0.2025 0.2120 0.1864 0.1974 215,403 -0.01(-6.44%)
Jan 23, 2018 0.2120 0.2370 0.2001 0.2110 424,569 -0.01(-5.93%)
Jan 22, 2018 0.1660 0.2243 0.1630 0.2243 578,859 +0.07(+42.96%)
Jan 19, 2018 0.1550 0.1654 0.1440 0.1569 466,586 -0.01(-3.74%)
Jan 18, 2018 0.1940 0.1940 0.1530 0.1630 503,296 -0.02(-13.30%)
Jan 17, 2018 0.1813 0.1950 0.1769 0.1880 134,221 -0.01(-3.93%)
Jan 16, 2018 0.2000 0.2200 0.1923 0.1957 699,350 +0.01(+7.59%)
Jan 12, 2018 0.1819 0.1819 0.1819 0 -0.04(-17.43%)
Jan 11, 2018 0.2350 0.2465 0.2075 0.2203 329,976 -0.01(-4.34%)
Jan 10, 2018 0.2480 0.2597 0.2278 0.2303 362,813 -0.01(-5.22%)
Jan 09, 2018 0.2650 0.2650 0.2388 0.2430 189,367 -0.02(-6.36%)
Jan 08, 2018 0.2600 0.2690 0.2419 0.2595 540,259 +0.02(+10.10%)
Jan 05, 2018 0.2260 0.2450 0.2065 0.2357 404,681 +0.00(+0.73%)
Jan 04, 2018 0.2687 0.2690 0.1950 0.2340 1,404,060 -0.03(-10.69%)
Jan 03, 2018 0.2800 0.2951 0.2469 0.2620 738,660 -0.01(-2.96%)
Jan 02, 2018 0.2640 0.2811 0.2400 0.2700 1,124,990 +0.03(+10.29%)
Dec 29, 2017 0.2448 0.2448 0.2448 0 -0.02(-6.98%)
Dec 28, 2017 0.2215 0.2752 0.2200 0.2632 3,873,177 +0.07(+39.24%)
Dec 27, 2017 0.1596 0.1900 0.1400 0.1890 917,568 +0.02(+11.83%)
Dec 26, 2017 0.1369 0.1690 0.1345 0.1690 274,582 +0.03(+21.93%)
Dec 22, 2017 0.1460 0.1460 0.1300 0.1386 191,380 -0.00(-3.08%)
Dec 21, 2017 0.1300 0.1461 0.1250 0.1430 344,519 +0.01(+5.61%)
Dec 20, 2017 0.1460 0.1490 0.1300 0.1354 824,400 -0.00(-3.29%)
Dec 19, 2017 0.1350 0.1486 0.1340 0.1400 378,159 +0.00(+0.65%)
Dec 18, 2017 0.1370 0.1605 0.1319 0.1391 596,290 -0.00(-1.49%)
Dec 15, 2017 0.1325 0.1417 0.1250 0.1412 219,624 +0.01(+10.14%)
Dec 14, 2017 0.1500 0.1680 0.1248 0.1282 723,552 -0.01(-10.35%)
Dec 13, 2017 0.1090 0.1900 0.1087 0.1430 1,710,979 +0.04(+34.91%)
Dec 12, 2017 0.0850 0.1060 0.0700 0.1060 271,862 +0.02(+27.71%)
Dec 11, 2017 0.0810 0.0842 0.0700 0.0830 121,558 +0.01(+10.67%)
Dec 08, 2017 0.0800 0.0800 0.0700 0.0750 203,899 -0.00(-5.42%)
Dec 07, 2017 0.0814 0.0840 0.0709 0.0793 204,753 -0.00(-4.64%)
Dec 06, 2017 0.0800 0.0880 0.0731 0.0832 88,570 +0.00(+0.19%)
Dec 05, 2017 0.0948 0.0960 0.0830 0.0830 168,667 -0.00(-2.35%)
Dec 04, 2017 0.1000 0.1000 0.0840 0.0850 274,734 -0.01(-7.61%)
Dec 01, 2017 0.0877 0.0991 0.0825 0.0920 272,686 +0.01(+8.24%)
Nov 30, 2017 0.0960 0.0960 0.0760 0.0850 377,608 -0.01(-9.57%)
Nov 29, 2017 0.0735 0.1000 0.0695 0.0940 349,771 +0.02(+20.51%)
Nov 28, 2017 0.0866 0.0866 0.0661 0.0780 879,208 -0.01(-12.85%)
Nov 27, 2017 0.1161 0.0800 0.0895 530,476 -0.00(-4.07%)
Nov 24, 2017 0.0776 0.1088 0.0760 0.0933 910,299 +0.05(+107.33%)
Nov 22, 2017 0.0373 0.0510 0.0373 0.0450 398,000 +0.01(+28.57%)
Nov 21, 2017 0.0390 0.0390 0.0350 0.0350 101,499 -0.00(-10.26%)
Nov 20, 2017 0.0450 0.0480 0.0390 0.0390 293,158 -0.01(-13.33%)
Nov 17, 2017 0.0450 0.0455 0.0445 0.0450 40,800 +0.00(+0.00%)
Nov 16, 2017 0.0500 0.0500 0.0350 0.0450 47,845 +0.00(+3.45%)
Nov 15, 2017 0.0450 0.0450 0.0340 0.0435 255,994 -0.00(-3.76%)
Nov 14, 2017 0.0490 0.0510 0.0420 0.0452 511,817 +0.00(+5.12%)
Nov 13, 2017 0.0379 0.0450 0.0300 0.0430 382,096 +0.01(+19.44%)
Nov 10, 2017 0.0350 0.0360 0.0314 0.0360 45,586 +0.00(+0.00%)
Nov 09, 2017 0.0334 0.0360 0.0300 0.0360 6,800 +0.00(+7.78%)
Nov 08, 2017 0.0370 0.0370 0.0275 0.0334 94,072 -0.00(-7.22%)
Nov 07, 2017 0.0320 0.0370 0.0280 0.0360 40,185 +0.00(+16.13%)
Nov 06, 2017 0.0363 0.0400 0.0270 0.0310 188,511 -0.00(-6.06%)
Nov 03, 2017 0.0333 0.0370 0.0330 0.0330 21,199 -0.00(-2.37%)
Nov 02, 2017 0.0250 0.0360 0.0250 0.0338 71,865 -0.00(-6.11%)
Nov 01, 2017 0.0360 0.0360 0.0290 0.0360 122,723 +0.01(+43.43%)
Oct 31, 2017 0.0360 0.0400 0.0251 0.0251 77,755 -0.01(-30.28%)
Oct 30, 2017 0.0370 0.0370 0.0250 0.0360 205,650 +0.00(+16.13%)
Oct 27, 2017 0.0320 0.0370 0.0310 0.0310 50,448 -0.00(-3.13%)
Oct 26, 2017 0.0320 0.0320 0.0320 0.0320 3,500 -0.00(-5.33%)
Oct 25, 2017 0.0375 0.0380 0.0320 0.0338 164,185 -0.01(-14.43%)
Oct 24, 2017 0.0340 0.0395 0.0310 0.0395 23,448 +0.01(+26.20%)
Oct 23, 2017 0.0310 0.0370 0.0310 0.0313 65,846 +0.00(+0.97%)
Oct 20, 2017 0.0357 0.0370 0.0328 0.0310 266,702 -0.01(-22.50%)
Oct 19, 2017 0.0300 0.0400 0.0300 0.0400 132,228 +0.00(+5.26%)
Oct 18, 2017 0.0359 0.0400 0.0310 0.0380 34,439 +0.00(+8.57%)
Oct 17, 2017 0.0401 0.0401 0.0299 0.0350 36,427 +0.00(+12.90%)
Oct 16, 2017 0.0399 0.0404 0.0300 0.0310 319,464 +0.00(+0.00%)
Oct 13, 2017 0.0311 0.0419 0.0310 0.0310 21,891 -0.00(-0.35%)
Oct 12, 2017 0.0310 0.0401 0.0310 0.0311 53,714 -0.01(-21.24%)
Oct 11, 2017 0.0400 0.0420 0.0380 0.0395 28,499 -0.00(-1.25%)
Oct 10, 2017 0.0397 0.0410 0.0310 0.0400 59,925 +0.00(+1.27%)
Oct 09, 2017 0.0389 0.0395 0.0388 0.0395 14,959 +0.00(+1.80%)
Oct 06, 2017 0.0389 0.0389 0.0267 0.0388 53,833 -0.00(-0.26%)
Oct 05, 2017 0.0300 0.0389 0.0250 0.0389 45,520 +0.01(+17.88%)
Oct 04, 2017 0.0369 0.0389 0.0330 0.0330 67,725 -0.00(-13.16%)
Oct 03, 2017 0.0399 0.0400 0.0310 0.0380 49,681 +0.00(+0.26%)
Oct 02, 2017 0.0390 0.0420 0.0286 0.0379 51,706 -0.00(-3.07%)
Sep 29, 2017 0.0401 0.0401 0.0330 0.0391 321,267 -0.00(-0.56%)
Sep 28, 2017 0.0400 0.0400 0.0285 0.0393 90,934 +0.00(+3.20%)
Sep 27, 2017 0.0363 0.0399 0.0363 0.0381 32,501 +0.00(+1.87%)
Sep 26, 2017 0.0360 0.0380 0.0263 0.0374 43,613 +0.00(+6.86%)
Sep 25, 2017 0.0390 0.0399 0.0340 0.0350 65,428 +0.00(+2.04%)
Sep 22, 2017 0.0345 0.0399 0.0343 0.0343 157,728 -0.00(-0.58%)
Sep 21, 2017 0.0399 0.0399 0.0345 0.0345 168,700 -0.00(-7.75%)
Sep 20, 2017 0.0399 0.0399 0.0330 0.0374 89,765 +0.01(+16.88%)
Sep 19, 2017 0.0320 0.0399 0.0320 0.0320 44,657 -0.00(-4.76%)
Sep 18, 2017 0.0399 0.0399 0.0336 0.0336 65,500 -0.01(-14.50%)
Sep 15, 2017 0.0390 0.0399 0.0331 0.0393 685,916 +0.01(+19.09%)
Sep 14, 2017 0.0399 0.0399 0.0330 0.0330 1,127,819 -0.00(-13.16%)
Sep 13, 2017 0.0380 0.0390 0.0350 0.0380 348,559 -0.00(-2.56%)
Sep 12, 2017 0.0399 0.0402 0.0350 0.0390 147,632 -0.00(-1.27%)
Sep 11, 2017 0.0400 0.0400 0.0350 0.0395 28,777 +0.00(+3.95%)
Sep 08, 2017 0.0375 0.0400 0.0315 0.0380 682,116 +0.00(+2.70%)
Sep 07, 2017 0.0399 0.0402 0.0300 0.0370 1,089,754 +0.01(+17.46%)
Sep 06, 2017 0.0483 0.0483 0.0300 0.0315 460,935 -0.01(-17.11%)
Sep 05, 2017 0.0300 0.0484 0.0273 0.0380 1,190,729 +0.01(+52.00%)
Sep 01, 2017 0.0300 0.0433 0.0231 0.0250 338,035 -0.00(-13.79%)
Aug 31, 2017 0.0229 0.0290 0.0223 0.0290 173,889 +0.01(+26.64%)
Aug 30, 2017 0.0290 0.0290 0.0229 0.0229 3,000 -0.01(-23.15%)
Aug 29, 2017 0.0330 0.0330 0.0298 0.0298 9,200 +0.00(+6.43%)
Aug 28, 2017 0.0220 0.0329 0.0220 0.0280 82,060 +0.00(+3.70%)
Aug 23, 2017 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Aug 22, 2017 0.0299 0.0299 0.0250 0.0250 147,220 -0.00(-16.39%)
Aug 21, 2017 0.0310 0.0310 0.0299 0.0299 23,962 -0.00(-0.33%)
Aug 18, 2017 0.0318 0.0318 0.0210 0.0300 130,500 +0.00(+0.00%)
Aug 17, 2017 0.0256 0.0310 0.0220 0.0300 77,910 +0.01(+23.76%)
Aug 16, 2017 0.0319 0.0319 0.0240 0.0242 16,539 -0.01(-24.01%)
Aug 15, 2017 0.0312 0.0349 0.0235 0.0319 56,726 +0.00(+8.87%)
Aug 14, 2017 0.0277 0.0300 0.0235 0.0293 45,245 +0.01(+24.68%)
Aug 11, 2017 0.0235 0.0340 0.0235 0.0235 84,005 -0.01(-18.12%)
Aug 10, 2017 0.0235 0.0287 0.0235 0.0287 42,879 -0.00(-0.35%)
Aug 09, 2017 0.0231 0.0323 0.0231 0.0288 18,600 -0.00(-3.68%)
Aug 08, 2017 0.0300 0.0324 0.0231 0.0299 83,750 -0.00(-0.33%)
Aug 07, 2017 0.0300 0.0300 0.0280 0.0300 254,829 +0.00(+0.00%)
Aug 04, 2017 0.0310 0.0310 0.0250 0.0300 166,900 +0.00(+4.90%)
Aug 03, 2017 0.0306 0.0327 0.0230 0.0286 387,327 +0.01(+43.00%)
Aug 02, 2017 0.0286 0.0300 0.0200 0.0200 139,081 -0.01(-33.33%)
Aug 01, 2017 0.0332 0.0430 0.0180 0.0300 211,746 -0.02(-41.18%)
Jul 31, 2017 0.0289 0.0510 0.0289 0.0510 9,538 +0.03(+168.42%)
Jul 28, 2017 0.0289 0.0290 0.0190 0.0190 21,500 +0.00(+5.56%)
Jul 27, 2017 0.0270 0.0270 0.0161 0.0180 30,192 -0.01(-31.03%)
Jul 26, 2017 0.0260 0.0290 0.0170 0.0261 54,914 -0.00(-4.74%)
Jul 25, 2017 0.0283 0.0283 0.0274 0.0274 21,814 -0.00(-3.86%)
Jul 24, 2017 0.0217 0.0290 0.0160 0.0285 62,250 -0.00(-1.72%)
Jul 21, 2017 0.0250 0.0290 0.0250 0.0290 62,036 +0.00(+16.00%)
Jul 20, 2017 0.0264 0.0264 0.0176 0.0250 86,607 +0.01(+39.66%)
Jul 19, 2017 0.0200 0.0249 0.0179 0.0179 24,835 +0.00(+37.69%)
Jul 18, 2017 0.0248 0.0248 0.0130 0.0130 5,400 -0.01(-45.83%)
Jul 17, 2017 0.0152 0.0257 0.0152 0.0240 101,607 +0.01(+58.94%)
Jul 14, 2017 0.0151 0.0151 0.0151 0.0151 6,030 +0.00(+0.00%)
Jul 13, 2017 0.0210 0.0237 0.0151 0.0151 372,700 +0.00(+0.67%)
Jul 12, 2017 0.0190 0.0190 0.0150 0.0150 41,218 +0.00(+0.00%)
Jul 11, 2017 0.0190 0.0200 0.0150 0.0150 83,327 +0.00(+7.14%)
Jul 10, 2017 0.0143 0.0200 0.0140 0.0140 77,990 -0.00(-6.67%)
Jul 06, 2017 0.0150 0.0150 0.0150 0 +0.00(+10.29%)
Jul 05, 2017 0.0130 0.0200 0.0130 0.0136 59,599 -0.01(-28.42%)
Jul 03, 2017 0.0200 0.0200 0.0130 0.0190 39,950 -0.00(-9.52%)
Jun 30, 2017 0.0200 0.0210 0.0200 0.0210 3,822 +0.00(+5.00%)
Jun 29, 2017 0.0220 0.0230 0.0150 0.0200 39,079 +0.00(+16.96%)
Jun 28, 2017 0.0220 0.0220 0.0140 0.0171 33,381 -0.00(-12.31%)
Jun 27, 2017 0.0200 0.0200 0.0160 0.0195 76,411 +0.01(+50.00%)
Jun 26, 2017 0.0188 0.0200 0.0115 0.0130 31,289 -0.01(-30.85%)
Jun 23, 2017 0.0150 0.0200 0.0150 0.0188 6,034 -0.00(-6.00%)
Jun 22, 2017 0.0227 0.0227 0.0160 0.0200 19,455 -0.00(-12.09%)
Jun 21, 2017 0.0227 0.0227 0.0227 0.0227 2,500 +0.00(+3.41%)
Jun 20, 2017 0.0178 0.0220 0.0160 0.0220 52,197 +0.00(+29.41%)
Jun 19, 2017 0.0160 0.0227 0.0160 0.0170 17,658 -0.00(-16.67%)
Jun 16, 2017 0.0180 0.0220 0.0180 0.0204 45,679 +0.00(+22.23%)
Jun 15, 2017 0.0180 0.0180 0.0160 0.0167 37,802 -0.00(-16.55%)
Jun 14, 2017 0.0150 0.0227 0.0150 0.0200 683 -0.00(-10.31%)
Jun 13, 2017 0.0235 0.0235 0.0223 0.0223 6,361 +0.00(+1.36%)
Jun 12, 2017 0.0190 0.0227 0.0160 0.0220 47,900 +0.00(+6.28%)
Jun 09, 2017 0.0206 0.0220 0.0206 0.0207 22,000 +0.00(+23.21%)
Jun 08, 2017 0.0180 0.0180 0.0168 0.0168 30,500 -0.00(-6.67%)
Jun 07, 2017 0.0203 0.0226 0.0169 0.0180 40,839 -0.00(-20.35%)
Jun 06, 2017 0.0200 0.0227 0.0169 0.0226 22,888 +0.01(+36.14%)
Jun 05, 2017 0.0176 0.0238 0.0160 0.0166 29,679 -0.01(-26.22%)
Jun 02, 2017 0.0225 0.0238 0.0225 0.0225 16,266 +0.00(+0.00%)
Jun 01, 2017 0.0220 0.0225 0.0220 0.0225 13,555 +0.00(+2.27%)
May 31, 2017 0.0209 0.0225 0.0192 0.0220 36,499 +0.00(+0.73%)
May 30, 2017 0.0209 0.0225 0.0192 0.0218 56,205 -0.00(-2.93%)
May 26, 2017 0.0225 0.0239 0.0192 0.0225 14,772 +0.00(+0.00%)
May 25, 2017 0.0205 0.0225 0.0192 0.0225 119,540 +0.00(+12.50%)
May 24, 2017 0.0190 0.0220 0.0190 0.0200 125,315 +0.00(+5.26%)
May 23, 2017 0.0239 0.0239 0.0190 0.0190 34,744 -0.00(-5.00%)
May 22, 2017 0.0221 0.0221 0.0200 0.0200 58,619 -0.00(-10.31%)
May 19, 2017 0.0224 0.0224 0.0180 0.0223 82,000 +0.00(+24.58%)
May 18, 2017 0.0249 0.0249 0.0179 0.0179 47,090 -0.00(-19.73%)
May 17, 2017 0.0224 0.0230 0.0174 0.0223 94,591 +0.00(+11.50%)
May 16, 2017 0.0249 0.0249 0.0180 0.0200 83,333 +0.00(+11.11%)
May 15, 2017 0.0188 0.0195 0.0180 0.0180 23,600 +0.00(+0.00%)
May 12, 2017 0.0230 0.0230 0.0180 0.0180 33,000 -0.00(-9.55%)
May 11, 2017 0.0214 0.0214 0.0199 0.0199 32,400 -0.00(-7.01%)
May 10, 2017 0.0192 0.0220 0.0180 0.0214 105,620 +0.00(+18.89%)
May 09, 2017 0.0250 0.0250 0.0180 0.0180 77,957 -0.01(-26.53%)
May 08, 2017 0.0224 0.0249 0.0222 0.0245 53,909 +0.00(+11.36%)
May 05, 2017 0.0220 0.0220 0.0180 0.0220 30,617 +0.00(+0.00%)
May 04, 2017 0.0220 0.0220 0.0180 0.0220 180,550 +0.00(+10.00%)
May 03, 2017 0.0228 0.0228 0.0185 0.0200 184,144 +0.00(+4.71%)
May 02, 2017 0.0249 0.0249 0.0180 0.0191 153,306 -0.00(-20.08%)
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.