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

Elixinol Wellness Ltd (OP: ELLXF )

0.0054 +0.0029 (+116.00%)
Streaming Delayed Price Updated: 1:10 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, 2019 1.340 1.385 1.290 1.300 295,943 -0.05(-4.06%)
Sep 27, 2019 1.400 1.428 1.340 1.355 102,000 -0.05(-3.56%)
Sep 26, 2019 1.330 1.440 1.330 1.405 112,030 +0.06(+4.85%)
Sep 25, 2019 1.280 1.362 1.280 1.340 227,937 +0.03(+2.29%)
Sep 24, 2019 1.340 1.385 1.290 1.310 198,082 -0.03(-2.24%)
Sep 23, 2019 1.330 1.385 1.280 1.340 254,814 -0.05(-3.60%)
Sep 20, 2019 1.365 1.450 1.360 1.390 211,600 -0.06(-4.14%)
Sep 19, 2019 1.450 1.480 1.420 1.450 262,567 -0.02(-1.36%)
Sep 18, 2019 1.410 1.510 1.400 1.470 832,154 +0.04(+2.80%)
Sep 17, 2019 1.680 1.680 1.380 1.430 1,674,217 -0.23(-13.86%)
Sep 16, 2019 1.585 1.690 1.470 1.660 201,927 +0.09(+5.73%)
Sep 13, 2019 1.580 1.580 1.540 1.570 146,100 -0.03(-1.88%)
Sep 12, 2019 1.510 1.630 1.500 1.600 175,654 +0.07(+4.58%)
Sep 11, 2019 1.560 1.560 1.490 1.530 125,538 -0.01(-0.65%)
Sep 10, 2019 1.500 1.590 1.500 1.540 125,316 -0.01(-0.65%)
Sep 09, 2019 1.630 1.640 1.550 1.550 104,656 -0.07(-4.32%)
Sep 06, 2019 1.650 1.650 1.555 1.620 88,600 -0.05(-2.94%)
Sep 05, 2019 1.620 1.700 1.620 1.669 127,879 +0.15(+9.80%)
Sep 04, 2019 1.520 1.550 1.495 1.520 84,814 +0.01(+0.66%)
Sep 03, 2019 1.540 1.550 1.500 1.510 195,483 -0.07(-4.43%)
Aug 30, 2019 1.560 1.600 1.510 1.580 90,800 -0.02(-1.56%)
Aug 29, 2019 1.630 1.630 1.560 1.605 117,082 -0.02(-1.53%)
Aug 28, 2019 1.600 1.650 1.600 1.630 64,902 +0.00(+0.00%)
Aug 27, 2019 1.625 1.695 1.600 1.630 129,147 -0.01(-0.61%)
Aug 26, 2019 1.635 1.840 1.610 1.640 109,977 -0.02(-1.20%)
Aug 23, 2019 1.705 1.750 1.660 1.660 54,000 -0.05(-2.92%)
Aug 22, 2019 1.690 1.780 1.640 1.710 110,108 +0.01(+0.59%)
Aug 21, 2019 1.690 1.730 1.620 1.700 105,971 -0.02(-1.17%)
Aug 20, 2019 1.650 1.790 1.650 1.720 195,514 +0.11(+6.83%)
Aug 19, 2019 1.690 1.700 1.550 1.610 172,275 -0.07(-4.17%)
Aug 16, 2019 1.660 1.750 1.600 1.680 146,000 +0.09(+5.66%)
Aug 15, 2019 1.660 1.660 1.550 1.590 331,472 -0.17(-9.76%)
Aug 14, 2019 1.855 1.870 1.690 1.762 225,302 -0.10(-5.27%)
Aug 13, 2019 1.910 1.960 1.810 1.860 174,662 -0.08(-4.22%)
Aug 12, 2019 1.866 1.980 1.820 1.942 151,864 -0.03(-1.32%)
Aug 09, 2019 2.005 2.010 1.950 1.968 116,600 -0.05(-2.57%)
Aug 08, 2019 1.995 2.065 1.950 2.020 95,399 +0.03(+1.76%)
Aug 07, 2019 2.085 2.090 1.950 1.985 303,420 -0.10(-5.02%)
Aug 06, 2019 2.030 2.110 1.960 2.090 203,720 +0.14(+7.18%)
Aug 05, 2019 2.000 2.000 1.904 1.950 405,003 -0.18(-8.45%)
Aug 02, 2019 2.080 2.130 2.030 2.130 358,800 +0.05(+2.40%)
Aug 01, 2019 2.160 2.240 2.050 2.080 475,430 -0.24(-10.34%)
Jul 31, 2019 2.295 2.350 2.220 2.320 242,192 -0.01(-0.43%)
Jul 30, 2019 2.450 2.450 2.300 2.330 164,195 -0.08(-3.32%)
Jul 29, 2019 2.210 2.450 2.210 2.410 217,084 +0.13(+5.70%)
Jul 26, 2019 2.290 2.340 2.160 2.280 405,100 -0.10(-4.20%)
Jul 25, 2019 2.510 2.540 2.360 2.380 358,242 -0.19(-7.39%)
Jul 24, 2019 2.600 2.670 2.550 2.570 185,955 -0.11(-4.10%)
Jul 23, 2019 2.835 2.845 2.640 2.680 230,755 -0.14(-4.90%)
Jul 22, 2019 2.710 2.870 2.700 2.818 124,652 +0.11(+3.99%)
Jul 19, 2019 2.645 2.720 2.640 2.710 77,300 +0.06(+2.26%)
Jul 18, 2019 2.770 2.800 2.628 2.650 56,814 -0.12(-4.33%)
Jul 17, 2019 2.750 2.820 2.680 2.770 57,737 +0.03(+1.02%)
Jul 16, 2019 2.774 2.805 2.690 2.742 168,852 -0.04(-1.37%)
Jul 15, 2019 2.950 2.950 2.780 2.780 242,143 -0.16(-5.44%)
Jul 12, 2019 3.050 3.080 2.900 2.940 197,900 -0.14(-4.55%)
Jul 11, 2019 3.010 3.130 3.010 3.080 131,832 +0.06(+2.12%)
Jul 10, 2019 3.040 3.270 2.850 3.016 186,089 +0.26(+9.28%)
Jul 09, 2019 2.830 2.830 2.690 2.760 111,185 -0.05(-1.71%)
Jul 08, 2019 2.765 2.830 2.750 2.808 102,874 +0.06(+2.11%)
Jul 05, 2019 2.725 2.770 2.670 2.750 139,500 +0.13(+5.16%)
Jul 03, 2019 2.600 2.640 2.560 2.615 67,700 +0.02(+0.58%)
Jul 02, 2019 2.565 2.680 2.550 2.600 60,177 +0.01(+0.46%)
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.