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

Victory Square Technologies Inc (OP: VSQTF )

0.0757 +0.0007 (+0.93%)
Streaming Delayed Price Updated: 2:39 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 (%)
Apr 30, 2018 1.180 1.200 1.100 1.160 42,870 +0.04(+3.57%)
Apr 27, 2018 1.100 1.150 1.090 1.120 39,400 -0.03(-2.59%)
Apr 26, 2018 1.210 1.210 1.120 1.150 25,449 -0.01(-0.88%)
Apr 25, 2018 1.215 1.233 1.150 1.160 47,314 -0.04(-3.33%)
Apr 24, 2018 1.250 1.265 1.175 1.200 85,635 +0.02(+1.69%)
Apr 23, 2018 1.200 1.200 1.130 1.180 23,528 +0.04(+3.51%)
Apr 20, 2018 1.170 1.220 1.120 1.140 21,584 -0.01(-0.87%)
Apr 19, 2018 1.210 1.228 1.150 1.150 19,840 -0.06(-4.58%)
Apr 18, 2018 1.220 1.220 1.160 1.205 30,201 -0.01(-1.21%)
Apr 17, 2018 1.235 1.282 1.220 1.220 39,160 -0.03(-2.40%)
Apr 16, 2018 1.281 1.296 1.200 1.250 57,693 -0.05(-3.85%)
Apr 13, 2018 1.240 1.310 1.240 1.300 58,850 +0.06(+4.84%)
Apr 12, 2018 1.157 1.260 1.157 1.240 70,228 +0.08(+6.66%)
Apr 11, 2018 1.180 1.180 1.088 1.163 92,262 -0.02(-1.58%)
Apr 10, 2018 1.163 1.250 1.137 1.181 119,940 +0.00(+0.10%)
Apr 09, 2018 1.291 1.306 1.160 1.180 22,421 -0.14(-10.79%)
Apr 06, 2018 1.350 1.350 1.321 1.323 12,559 -0.03(-2.02%)
Apr 05, 2018 1.457 1.457 1.300 1.350 15,015 -0.09(-6.25%)
Apr 04, 2018 1.314 1.440 1.314 1.440 9,032 +0.09(+6.67%)
Apr 03, 2018 1.390 1.446 1.297 1.350 26,044 -0.05(-3.70%)
Apr 02, 2018 1.579 1.579 1.279 1.402 33,472 -0.15(-9.56%)
Mar 29, 2018 1.550 1.550 1.550 0 +0.12(+8.39%)
Mar 28, 2018 1.550 1.550 1.390 1.430 30,254 -0.12(-7.74%)
Mar 27, 2018 1.594 1.610 1.542 1.550 8,250 -0.06(-3.79%)
Mar 26, 2018 1.646 1.670 1.600 1.611 31,915 -0.05(-3.26%)
Mar 23, 2018 1.749 1.749 1.600 1.665 17,967 -0.03(-2.04%)
Mar 22, 2018 1.788 1.829 1.700 1.700 24,587 -0.08(-4.49%)
Mar 21, 2018 1.720 1.803 1.700 1.780 46,559 +0.06(+3.49%)
Mar 20, 2018 1.670 1.730 1.570 1.720 39,703 +0.04(+2.45%)
Mar 19, 2018 1.658 1.680 1.557 1.679 18,250 +0.06(+3.64%)
Mar 16, 2018 1.599 1.630 1.580 1.620 18,930 +0.05(+2.97%)
Mar 15, 2018 1.650 1.650 1.555 1.573 62,812 -0.09(-5.24%)
Mar 14, 2018 1.680 1.681 1.564 1.660 33,982 -0.02(-1.30%)
Mar 13, 2018 1.850 1.850 1.680 1.682 56,220 -0.17(-9.07%)
Mar 12, 2018 1.880 1.910 1.706 1.850 30,775 -0.04(-2.11%)
Mar 09, 2018 1.910 1.940 1.850 1.890 38,377 -0.05(-2.78%)
Mar 08, 2018 2.050 2.050 1.925 1.944 33,063 -0.11(-5.17%)
Mar 07, 2018 2.100 2.100 2.021 2.050 19,815 -0.04(-2.13%)
Mar 06, 2018 2.050 2.100 2.050 2.095 3,332 +0.06(+3.18%)
Mar 05, 2018 2.054 2.114 2.020 2.030 13,498 -0.03(-1.33%)
Mar 02, 2018 2.110 2.150 2.030 2.057 24,025 -0.10(-4.66%)
Mar 01, 2018 2.240 2.261 2.140 2.158 9,629 -0.11(-4.90%)
Feb 28, 2018 2.171 2.270 2.131 2.269 19,206 +0.07(+3.27%)
Feb 27, 2018 2.247 2.270 2.000 2.197 57,134 -0.08(-3.36%)
Feb 26, 2018 2.360 2.380 2.273 2.273 22,309 -0.08(-3.26%)
Feb 23, 2018 2.292 2.360 2.291 2.350 38,265 +0.05(+2.34%)
Feb 22, 2018 2.150 2.332 2.150 2.296 42,297 +0.16(+7.30%)
Feb 21, 2018 2.190 2.310 2.130 2.140 43,505 -0.05(-2.28%)
Feb 20, 2018 2.247 2.330 2.190 2.190 77,757 -0.12(-5.19%)
Feb 16, 2018 2.310 2.310 2.310 0 +0.14(+6.45%)
Feb 15, 2018 2.020 2.170 2.000 2.170 48,045 +0.22(+11.19%)
Feb 14, 2018 1.909 2.040 1.900 1.952 28,419 +0.13(+7.24%)
Feb 13, 2018 1.880 2.050 1.800 1.820 82,772 -0.31(-14.55%)
Feb 12, 2018 2.054 2.130 1.630 2.130 60,957 +0.13(+6.67%)
Feb 09, 2018 2.215 2.215 1.911 1.997 51,606 -0.10(-4.74%)
Feb 08, 2018 2.237 2.240 2.070 2.096 27,607 +0.02(+0.78%)
Feb 07, 2018 1.949 2.250 1.949 2.080 58,726 +0.40(+24.13%)
Feb 06, 2018 1.603 1.907 1.501 1.676 38,821 -0.00(-0.26%)
Feb 05, 2018 1.607 1.830 1.499 1.680 78,908 -0.36(-17.65%)
Feb 02, 2018 2.097 2.120 1.900 2.040 78,379 -0.18(-8.08%)
Feb 01, 2018 2.320 2.373 2.219 2.219 29,417 -0.18(-7.53%)
Jan 31, 2018 2.400 2.410 2.260 2.400 30,008 +0.08(+3.34%)
Jan 30, 2018 2.420 2.420 2.146 2.322 43,452 -0.08(-3.32%)
Jan 29, 2018 2.440 2.460 2.360 2.402 40,376 +0.05(+2.04%)
Jan 26, 2018 2.395 2.430 2.320 2.354 34,478 -0.05(-2.18%)
Jan 25, 2018 2.300 2.490 2.300 2.407 96,786 +0.02(+0.91%)
Jan 24, 2018 2.360 2.390 2.160 2.385 44,243 +0.05(+2.11%)
Jan 23, 2018 2.387 2.408 2.030 2.336 92,283 -0.05(-1.89%)
Jan 22, 2018 2.500 2.500 2.340 2.381 29,664 -0.04(-1.81%)
Jan 19, 2018 2.460 2.524 2.400 2.425 81,269 -0.05(-1.83%)
Jan 18, 2018 2.450 2.505 2.400 2.470 45,535 +0.07(+2.92%)
Jan 17, 2018 2.576 2.579 2.194 2.400 159,324 -0.10(-4.12%)
Jan 16, 2018 2.590 2.630 2.440 2.503 132,825 +0.05(+2.23%)
Jan 12, 2018 2.449 2.449 2.449 0 +0.05(+2.02%)
Jan 11, 2018 2.350 2.445 2.250 2.400 58,913 +0.02(+0.84%)
Jan 10, 2018 2.390 2.415 2.276 2.380 68,450 -0.02(-0.83%)
Jan 09, 2018 2.450 2.510 2.310 2.400 78,364 -0.04(-1.67%)
Jan 08, 2018 2.300 2.454 2.198 2.441 133,447 +0.14(+6.17%)
Jan 05, 2018 2.430 2.465 2.250 2.299 182,693 -0.13(-5.39%)
Jan 04, 2018 2.450 2.614 2.400 2.430 60,613 -0.02(-0.98%)
Jan 03, 2018 2.750 2.800 2.396 2.454 134,681 -0.21(-7.74%)
Jan 02, 2018 2.420 2.680 2.410 2.660 93,728 +0.21(+8.44%)
Dec 29, 2017 2.453 2.453 2.453 0 -0.13(-4.86%)
Dec 28, 2017 2.510 2.680 2.380 2.578 181,150 -0.13(-4.74%)
Dec 27, 2017 2.870 2.950 2.630 2.707 144,953 -0.21(-7.31%)
Dec 26, 2017 2.875 3.090 2.875 2.920 103,615 +0.12(+4.29%)
Dec 22, 2017 2.664 2.870 2.071 2.800 487,069 -0.10(-3.45%)
Dec 21, 2017 2.827 2.990 2.769 2.900 391,339 +0.27(+10.17%)
Dec 20, 2017 3.106 3.166 2.531 2.632 878,996 -0.41(-13.40%)
Dec 19, 2017 3.220 3.220 2.821 3.039 708,514 +0.19(+6.80%)
Dec 18, 2017 2.552 2.913 2.505 2.846 922,191 +0.47(+19.94%)
Dec 15, 2017 2.045 2.390 2.000 2.373 897,773 +0.42(+21.60%)
Dec 14, 2017 1.660 1.951 1.567 1.951 469,185 +0.41(+26.71%)
Dec 13, 2017 1.560 1.670 1.517 1.540 219,573 +0.02(+1.34%)
Dec 12, 2017 1.550 1.610 1.519 1.520 146,940 +0.02(+1.31%)
Dec 11, 2017 1.536 1.640 1.341 1.500 159,583 -0.05(-3.44%)
Dec 08, 2017 1.390 1.615 1.380 1.553 480,352 +0.32(+26.29%)
Dec 07, 2017 1.233 1.320 1.185 1.230 386,147 +0.01(+0.82%)
Dec 06, 2017 1.094 1.561 1.094 1.220 134,836 +0.20(+19.96%)
Dec 05, 2017 1.000 1.017 1.000 1.017 825 +0.02(+1.55%)
Dec 04, 2017 0.9020 1.103 0.9020 1.002 2,639 +0.01(+0.76%)
Dec 01, 2017 0.9939 0.9939 0.9939 0.9939 500 -0.08(-7.11%)
Nov 30, 2017 1.115 1.115 1.035 1.070 14,675 -0.05(-4.46%)
Nov 29, 2017 1.109 1.120 1.109 1.120 1,880 +0.07(+7.02%)
Nov 28, 2017 0.9893 1.090 0.9893 1.046 6,721 +0.05(+4.65%)
Nov 27, 2017 0.9068 1.000 0.9068 1.000 3,650 +0.10(+11.11%)
Nov 24, 2017 0.9414 0.9414 0.9000 0.9000 2,850 +0.06(+7.21%)
Nov 22, 2017 0.9160 0.9160 0.8375 0.8395 5,909 +0.03(+3.64%)
Nov 21, 2017 0.8100 0.8100 0.8100 0.8100 400 +0.06(+8.00%)
Nov 17, 2017 0.7500 0.7500 0.7500 60 -0.11(-12.59%)
Nov 16, 2017 0.8759 0.8759 0.8580 0.8580 3,262 -0.05(-5.20%)
Nov 15, 2017 0.9051 0.9051 0.9051 0.9051 2,200 -0.00(-0.07%)
Nov 14, 2017 0.9057 0.9057 0.9057 0.9057 100 -0.05(-5.44%)
Nov 13, 2017 0.9578 0.9578 0.9578 0.9578 400 -0.04(-4.22%)
Nov 10, 2017 1.000 1.000 0.9600 1.000 1,600 +0.04(+4.17%)
Nov 08, 2017 0.9600 0.9600 0.9600 0 +0.03(+3.63%)
Nov 07, 2017 0.8272 0.9264 0.8244 0.9264 8,109 +0.09(+11.26%)
Nov 06, 2017 0.8666 0.8749 0.8200 0.8326 6,512 -0.07(-8.20%)
Nov 03, 2017 0.9290 0.9290 0.8772 0.9070 5,906 -0.02(-2.05%)
Nov 02, 2017 0.8743 0.9493 0.8743 0.9260 2,621 -0.01(-0.96%)
Nov 01, 2017 0.9020 0.9425 0.9020 0.9350 3,700 +0.14(+17.89%)
Oct 31, 2017 0.7777 0.9436 0.7736 0.7931 5,100 -0.15(-15.57%)
Oct 30, 2017 0.7893 0.9394 0.7746 0.9394 11,500 +0.15(+19.67%)
Oct 27, 2017 0.6750 0.7895 0.6750 0.7850 8,800 +0.14(+21.52%)
Oct 26, 2017 0.6500 0.6500 0.6460 0.6460 4,575 +0.01(+2.00%)
Oct 25, 2017 0.6053 0.6333 0.6053 0.6333 5,100 -0.02(-3.16%)
Oct 24, 2017 0.6540 0.6540 0.6540 0.6540 1,000 +0.04(+6.92%)
Oct 23, 2017 0.6839 0.6839 0.6046 0.6117 1,833 -0.07(-10.56%)
Oct 20, 2017 0.6455 0.6839 0.6300 0.6839 7,858 +0.05(+8.01%)
Oct 19, 2017 0.7700 0.7700 0.6332 0.6332 6,000 +0.00(+0.27%)
Oct 18, 2017 0.6319 0.6319 0.6072 0.6315 4,000 +0.11(+21.02%)
Oct 17, 2017 0.5290 0.6000 0.4644 0.5218 34,440 -0.16(-22.92%)
Oct 16, 2017 0.6200 0.6770 0.4290 0.6770 6,476 +0.01(+0.82%)
Oct 13, 2017 0.4106 0.7950 0.4000 0.6715 30,550 +0.28(+71.18%)
Oct 12, 2017 0.3700 0.3923 0.3653 0.3923 1,930 +0.00(+0.80%)
Oct 11, 2017 0.4267 0.4267 0.3842 0.3892 3,319 -0.00(-1.09%)
Oct 10, 2017 0.3545 0.4186 0.3545 0.3935 14,111 +0.00(+0.64%)
Oct 09, 2017 0.3800 0.3910 0.3799 0.3910 10,319 +0.04(+10.49%)
Oct 06, 2017 0.3682 0.3700 0.3530 0.3539 10,300 -0.01(-4.02%)
Oct 05, 2017 0.3128 0.3800 0.2980 0.3687 9,424 +0.06(+18.55%)
Oct 04, 2017 0.3697 0.3850 0.3110 0.3110 9,438 -0.05(-13.61%)
Oct 03, 2017 0.3600 0.3630 0.3600 0.3600 18,400 -0.00(-0.74%)
Sep 29, 2017 0.3627 0.3627 0.3627 0 -0.03(-7.78%)
Sep 27, 2017 0.3933 0.3933 0.3933 0 -0.05(-11.36%)
Sep 25, 2017 0.4437 0.4437 0.4437 0 -0.04(-7.75%)
Sep 21, 2017 0.4810 0.4810 0.4810 0 +0.08(+18.71%)
Sep 20, 2017 0.4052 0.4052 0.4052 0.4052 600 -0.07(-13.97%)
Sep 14, 2017 0.4710 0.4710 0.4710 0 +0.08(+19.76%)
Sep 11, 2017 0.3933 0.3933 0.3933 0 -0.11(-21.68%)
Sep 06, 2017 0.5022 0.5022 0.5022 0 +0.06(+14.34%)
Sep 05, 2017 0.4425 0.4425 0.4392 0.4392 1,300 -0.03(-6.55%)
Sep 01, 2017 0.4530 0.4700 0.4530 0.4700 5,500 +0.07(+18.15%)
Aug 31, 2017 0.4750 0.4750 0.3977 0.3978 22,850 -0.08(-16.25%)
Aug 30, 2017 0.4750 0.4750 0.4750 0.4750 300 -0.07(-13.49%)
Aug 29, 2017 0.5491 0.5491 0.5491 0.5491 200 +0.05(+9.23%)
Aug 28, 2017 0.4990 0.5027 0.4990 0.5027 4,570 +0.02(+3.65%)
Aug 25, 2017 0.4850 0.5100 0.4850 0.4850 34,343 -0.01(-2.53%)
Aug 23, 2017 0.4976 0.4976 0.4976 0 -0.00(-0.22%)
Aug 22, 2017 0.4987 0.4987 0.4987 0.4987 2,500 -0.01(-2.56%)
Aug 21, 2017 0.5118 0.5118 0.5118 0.5118 500 +0.01(+2.87%)
Aug 18, 2017 0.4975 0.4975 0.4975 0.4975 1,500 -0.00(-0.50%)
Aug 17, 2017 0.5000 0.5000 0.5000 0.5000 100 -0.06(-11.03%)
Aug 16, 2017 0.5489 0.5620 0.5489 0.5620 2,120 +0.07(+14.69%)
Aug 15, 2017 0.5528 0.5528 0.4900 0.4900 1,290 -0.07(-13.00%)
Aug 14, 2017 0.5560 0.5632 0.4850 0.5632 8,900 +0.01(+1.08%)
Aug 11, 2017 0.5572 0.5572 0.5572 0.5572 2,270 +0.01(+2.26%)
Aug 10, 2017 0.5412 0.5449 0.5412 0.5449 5,780 +0.01(+2.27%)
Aug 09, 2017 0.5322 0.5328 0.5190 0.5328 2,100 -0.02(-3.25%)
Aug 08, 2017 0.5507 0.5507 0.5507 0.5507 3,000 -0.06(-9.13%)
Aug 07, 2017 0.6060 0.6060 0.6060 0.6060 3,570 +0.03(+5.98%)
Aug 02, 2017 0.5718 0.5718 0.5718 0 +0.01(+1.25%)
Aug 01, 2017 0.5647 0.5647 0.5647 0.5647 183 +0.04(+8.56%)
Jul 28, 2017 0.5202 0.5202 0.5202 60 -0.03(-6.03%)
Jul 27, 2017 0.5220 0.5536 0.5220 0.5536 2,000 +0.02(+4.39%)
Jul 24, 2017 0.5303 0.5303 0.5303 0 +0.00(+0.44%)
Jul 21, 2017 0.5280 0.5280 0.5280 0.5280 100 -0.03(-6.20%)
Jul 20, 2017 0.5301 0.5629 0.5300 0.5629 1,925 -0.08(-12.59%)
Jul 18, 2017 0.6440 0.6440 0.6440 0 +0.12(+23.37%)
Jul 17, 2017 0.6470 0.6470 0.5220 0.5220 1,751 -0.12(-18.79%)
Jul 13, 2017 0.6428 0.6428 0.6428 0 -0.04(-5.47%)
Jul 12, 2017 0.7236 0.7236 0.6800 0.6800 456 -0.06(-8.16%)
Jul 11, 2017 0.5390 0.7404 0.5390 0.7404 1,925 +0.07(+10.29%)
Jul 10, 2017 0.6713 0.6713 0.6713 0.6713 500 -0.02(-2.70%)
Jul 06, 2017 0.6899 0.6899 0.6899 50 +0.14(+25.21%)
Jul 03, 2017 0.5510 0.5510 0.5510 0.5510 0 +0.00(+0.00%)
Jun 29, 2017 0.5510 0.5510 0.5510 0 -0.02(-3.33%)
Jun 28, 2017 0.7331 0.7665 0.5700 0.5700 18,155 -0.16(-21.62%)
Jun 27, 2017 0.7271 0.7357 0.7271 0.7272 2,616 -0.04(-5.13%)
Jun 23, 2017 0.7665 0.7665 0.7665 0 +0.01(+1.19%)
Jun 21, 2017 0.7575 0.7575 0.7575 0 +0.02(+3.20%)
Jun 20, 2017 0.7340 0.7340 0.7340 0.7340 325 -0.01(-0.70%)
Jun 19, 2017 0.7400 0.7400 0.7300 0.7392 4,093 -0.01(-1.44%)
Jun 16, 2017 0.7500 0.7500 0.7500 0.7500 1,107 +0.00(+0.00%)
Jun 15, 2017 0.7500 0.7849 0.7500 0.7500 1,430 -0.00(-0.41%)
Jun 14, 2017 0.7531 0.7531 0.7531 0.7531 2,500 +0.00(+0.37%)
Jun 13, 2017 0.7500 0.7503 0.7500 0.7503 1,500 +0.00(+0.04%)
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.