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

Neptune Wellness Solutions Inc (NQ: NEPT )

0.2000 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 6, 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 (%)
Mar 06, 2024 0.2000 0 -0.17(-45.95%)
Mar 05, 2024 0.4100 0.4227 0.3659 0.3700 97,809 -0.02(-5.56%)
Mar 04, 2024 0.4300 0.4315 0.3900 0.3918 84,950 -0.03(-6.71%)
Mar 01, 2024 0.4402 0.4599 0.4150 0.4200 167,097 -0.02(-4.52%)
Feb 29, 2024 0.4700 0.4899 0.4200 0.4399 145,505 -0.04(-7.39%)
Feb 28, 2024 0.4300 0.5000 0.3832 0.4750 781,934 +0.07(+16.76%)
Feb 27, 2024 0.3800 0.5500 0.3199 0.4068 1,806,085 +0.04(+9.95%)
Feb 26, 2024 0.3200 0.6500 0.3200 0.3700 13,066,348 +0.05(+15.73%)
Feb 23, 2024 0.3400 0.3524 0.3015 0.3197 233,724 -0.01(-3.70%)
Feb 22, 2024 0.4400 0.4549 0.3156 0.3320 162,824 -0.09(-21.88%)
Feb 21, 2024 0.4399 0.4964 0.4050 0.4250 133,250 -0.01(-1.82%)
Feb 20, 2024 0.3800 0.5290 0.3765 0.4329 635,008 +0.06(+14.98%)
Feb 16, 2024 0.3500 0.3937 0.3479 0.3765 31,403 +0.03(+7.57%)
Feb 15, 2024 0.3500 0.3599 0.3375 0.3500 96,588 +0.00(+0.75%)
Feb 14, 2024 0.3900 0.3900 0.3400 0.3474 59,918 -0.03(-7.36%)
Feb 13, 2024 0.4042 0.4400 0.2901 0.3750 187,191 -0.06(-14.48%)
Feb 12, 2024 0.4200 0.4498 0.4000 0.4385 57,821 +0.04(+9.62%)
Feb 09, 2024 0.4000 0.4181 0.3995 0.4000 48,770 -0.02(-4.21%)
Feb 08, 2024 0.4500 0.4500 0.3997 0.4176 62,286 -0.02(-4.15%)
Feb 07, 2024 0.4800 0.4980 0.4258 0.4357 68,635 -0.04(-8.25%)
Feb 06, 2024 0.4840 0.4980 0.4650 0.4749 20,812 -0.03(-5.00%)
Feb 05, 2024 0.5000 0.5000 0.4500 0.4999 18,571 +0.00(+0.50%)
Feb 02, 2024 0.5000 0.5000 0.4800 0.4974 63,775 +0.01(+2.18%)
Feb 01, 2024 0.4600 0.5058 0.4610 0.4868 23,624 +0.00(+0.37%)
Jan 31, 2024 0.4940 0.4940 0.4700 0.4850 20,419 +0.02(+4.64%)
Jan 30, 2024 0.4700 0.4851 0.4601 0.4635 4,628 -0.01(-2.54%)
Jan 29, 2024 0.4900 0.4989 0.4400 0.4756 22,645 +0.03(+6.16%)
Jan 26, 2024 0.4770 0.4899 0.4400 0.4480 24,264 -0.02(-4.68%)
Jan 25, 2024 0.5000 0.5000 0.4370 0.4700 26,422 -0.02(-4.12%)
Jan 24, 2024 0.5000 0.5200 0.4798 0.4902 25,454 +0.02(+3.48%)
Jan 23, 2024 0.4740 0.4900 0.4700 0.4737 13,839 +0.01(+2.53%)
Jan 22, 2024 0.5145 0.5145 0.4620 0.4620 23,726 -0.03(-5.70%)
Jan 19, 2024 0.5000 0.5100 0.4851 0.4899 9,942 -0.01(-2.02%)
Jan 18, 2024 0.5190 0.5190 0.4820 0.5000 18,446 -0.01(-2.40%)
Jan 17, 2024 0.5250 0.5494 0.4900 0.5123 29,892 +0.01(+2.46%)
Jan 16, 2024 0.5000 0.5494 0.4905 0.5000 24,617 -0.01(-1.94%)
Jan 12, 2024 0.5570 0.5570 0.5099 0.5099 23,049 -0.03(-5.05%)
Jan 11, 2024 0.5800 0.5800 0.5317 0.5370 17,806 -0.05(-8.22%)
Jan 10, 2024 0.5458 0.5966 0.5439 0.5851 45,631 +0.05(+10.29%)
Jan 09, 2024 0.5000 0.5500 0.4900 0.5305 32,966 +0.03(+6.10%)
Jan 08, 2024 0.4969 0.5293 0.4900 0.5000 27,288 -0.03(-4.91%)
Jan 05, 2024 0.5400 0.5400 0.5100 0.5258 17,344 -0.01(-1.17%)
Jan 04, 2024 0.5547 0.5547 0.5210 0.5320 12,126 -0.01(-1.10%)
Jan 03, 2024 0.5690 0.5690 0.5110 0.5379 15,814 -0.01(-1.75%)
Jan 02, 2024 0.5835 0.5835 0.5310 0.5475 30,853 +0.02(+2.86%)
Dec 29, 2023 0.5500 0.5609 0.5250 0.5323 24,722 -0.02(-4.31%)
Dec 28, 2023 0.5700 0.5900 0.5451 0.5563 71,226 +0.02(+4.41%)
Dec 27, 2023 0.6200 0.6390 0.4700 0.5328 239,488 -0.09(-13.86%)
Dec 26, 2023 0.6500 0.6764 0.6000 0.6185 175,672 -0.02(-2.80%)
Dec 22, 2023 0.4800 0.7217 0.4665 0.6363 994,896 +0.15(+32.20%)
Dec 21, 2023 0.4770 0.4863 0.4574 0.4813 82,292 +0.02(+4.88%)
Dec 20, 2023 0.4700 0.4700 0.4440 0.4589 36,598 -0.01(-1.10%)
Dec 19, 2023 0.4408 0.4700 0.4219 0.4640 51,168 +0.04(+9.95%)
Dec 18, 2023 0.4483 0.4567 0.4154 0.4220 103,123 -0.03(-7.60%)
Dec 15, 2023 0.4610 0.4669 0.4316 0.4567 131,475 -0.00(-0.48%)
Dec 14, 2023 0.4000 0.4621 0.3968 0.4589 220,993 +0.06(+15.01%)
Dec 13, 2023 0.3757 0.4000 0.3652 0.3990 99,329 +0.03(+7.66%)
Dec 12, 2023 0.3832 0.3880 0.3660 0.3706 49,592 +0.00(+0.35%)
Dec 11, 2023 0.3830 0.3960 0.3600 0.3693 117,135 -0.03(-6.74%)
Dec 08, 2023 0.4535 0.4892 0.3700 0.3960 434,312 -0.08(-16.53%)
Dec 07, 2023 0.5500 0.5500 0.4400 0.4744 397,368 -0.05(-9.83%)
Dec 06, 2023 0.5500 0.5700 0.5247 0.5261 324,195 -0.11(-17.28%)
Dec 05, 2023 0.7300 0.7250 0.6100 0.6360 242,034 -0.08(-11.69%)
Dec 04, 2023 0.7300 0.7518 0.6850 0.7202 131,740 +0.01(+2.08%)
Dec 01, 2023 0.7600 0.7624 0.6750 0.7055 247,664 -0.10(-12.90%)
Nov 30, 2023 0.7052 0.8299 0.6900 0.8100 1,485,649 +0.13(+19.14%)
Nov 29, 2023 0.7193 0.7200 0.6507 0.6799 111,443 -0.02(-2.16%)
Nov 28, 2023 0.6999 0.7413 0.6769 0.6949 117,970 +0.02(+2.21%)
Nov 27, 2023 0.6940 0.7040 0.6500 0.6799 137,083 -0.01(-1.78%)
Nov 24, 2023 0.7297 0.7297 0.6911 0.6922 42,078 -0.02(-3.05%)
Nov 22, 2023 0.7601 0.7800 0.6652 0.7140 212,242 -0.06(-7.27%)
Nov 21, 2023 0.7500 0.8232 0.7300 0.7700 526,351 -0.08(-9.41%)
Nov 20, 2023 0.8960 0.9300 0.7400 0.8500 12,065,746 +0.17(+25.15%)
Nov 17, 2023 0.6895 0.6895 0.6300 0.6792 23,713 +0.00(+0.62%)
Nov 16, 2023 0.6995 0.6995 0.6700 0.6750 7,703 -0.00(-0.72%)
Nov 15, 2023 0.6914 0.6915 0.6649 0.6799 31,678 -0.01(-1.65%)
Nov 14, 2023 0.6995 0.6995 0.6549 0.6913 32,474 +0.02(+3.13%)
Nov 13, 2023 0.7000 0.7000 0.6208 0.6703 22,781 -0.00(-0.64%)
Nov 10, 2023 0.6900 0.7000 0.6600 0.6746 30,239 +0.00(+0.54%)
Nov 09, 2023 0.7100 0.7100 0.6604 0.6710 28,026 -0.03(-3.87%)
Nov 08, 2023 0.7480 0.7489 0.6923 0.6980 70,439 -0.01(-2.05%)
Nov 07, 2023 0.7424 0.7449 0.7049 0.7126 41,110 -0.01(-1.26%)
Nov 06, 2023 0.7200 0.7495 0.7049 0.7217 31,693 -0.03(-3.70%)
Nov 03, 2023 0.7201 0.7499 0.7201 0.7494 22,301 +0.02(+2.80%)
Nov 02, 2023 0.7000 0.7390 0.6849 0.7290 33,135 +0.05(+7.68%)
Nov 01, 2023 0.6972 0.7387 0.6600 0.6770 40,162 -0.04(-5.97%)
Oct 31, 2023 0.7816 0.7816 0.6906 0.7200 98,928 -0.04(-5.14%)
Oct 30, 2023 0.7759 0.7990 0.7449 0.7590 74,848 -0.02(-2.68%)
Oct 27, 2023 0.8000 0.8380 0.7540 0.7799 250,897 +0.03(+3.99%)
Oct 26, 2023 0.7200 0.7700 0.6903 0.7500 221,708 +0.02(+2.82%)
Oct 25, 2023 0.7900 0.7900 0.7205 0.7294 96,167 -0.04(-5.29%)
Oct 24, 2023 0.7823 0.7951 0.7701 0.7701 73,758 +0.01(+1.33%)
Oct 23, 2023 0.8300 0.8265 0.7505 0.7600 69,031 -0.06(-7.32%)
Oct 20, 2023 0.9311 0.9500 0.7501 0.8200 160,749 -0.14(-14.57%)
Oct 19, 2023 0.9410 0.9850 0.9300 0.9599 128,576 -0.01(-1.04%)
Oct 18, 2023 1.060 1.060 0.9227 0.9700 225,556 -0.06(-5.83%)
Oct 17, 2023 1.040 1.160 1.030 1.030 507,516 -0.01(-1.44%)
Oct 16, 2023 1.100 1.100 1.020 1.045 170,091 -0.06(-5.00%)
Oct 13, 2023 1.110 1.130 1.100 1.100 77,711 -0.03(-2.65%)
Oct 12, 2023 1.130 1.130 1.080 1.130 128,509 +0.00(+0.00%)
Oct 11, 2023 1.100 1.150 1.090 1.130 164,444 +0.05(+4.63%)
Oct 10, 2023 1.110 1.110 1.030 1.080 74,796 +0.01(+0.93%)
Oct 09, 2023 1.100 1.100 1.050 1.070 114,303 -0.02(-1.83%)
Oct 06, 2023 1.100 1.120 1.080 1.090 144,838 -0.01(-0.91%)
Oct 05, 2023 1.110 1.145 1.080 1.100 126,699 -0.02(-1.79%)
Oct 04, 2023 1.170 1.170 1.090 1.120 152,022 -0.04(-3.45%)
Oct 03, 2023 1.200 1.220 1.140 1.160 240,201 -0.07(-5.69%)
Oct 02, 2023 1.340 1.340 1.200 1.230 191,317 -0.09(-6.82%)
Sep 29, 2023 1.420 1.420 1.280 1.320 227,451 -0.06(-4.35%)
Sep 28, 2023 1.420 1.440 1.311 1.380 249,935 -0.04(-2.82%)
Sep 27, 2023 1.370 1.440 1.320 1.420 505,359 +0.07(+5.19%)
Sep 26, 2023 1.310 1.460 1.310 1.350 438,942 -0.06(-4.26%)
Sep 25, 2023 1.550 1.460 1.400 1.410 676,130 -0.20(-12.42%)
Sep 22, 2023 2.340 2.470 1.580 1.610 3,546,797 -2.39(-59.75%)
Sep 21, 2023 4.400 5.600 3.930 4.000 24,746,260 +0.09(+2.30%)
Sep 20, 2023 4.360 4.560 3.850 3.910 157,736 -0.49(-11.14%)
Sep 19, 2023 5.210 5.660 4.260 4.400 215,043 -0.22(-4.76%)
Sep 18, 2023 5.430 6.710 4.450 4.620 232,857 -1.00(-17.79%)
Sep 15, 2023 5.760 6.070 5.470 5.620 64,377 -0.37(-6.18%)
Sep 14, 2023 6.020 6.190 5.520 5.990 102,760 +0.01(+0.17%)
Sep 13, 2023 5.930 6.200 5.520 5.980 137,873 +0.46(+8.33%)
Sep 12, 2023 6.160 6.290 5.280 5.520 603,532 -0.50(-8.31%)
Sep 11, 2023 6.970 6.975 6.020 6.020 162,952 -1.17(-16.27%)
Sep 08, 2023 6.980 8.000 6.140 7.190 384,636 -0.31(-4.18%)
Sep 07, 2023 6.376 7.880 6.060 7.504 218,636 +1.12(+17.62%)
Sep 06, 2023 6.280 6.600 6.000 6.380 13,664 -0.02(-0.31%)
Sep 05, 2023 5.560 6.840 5.448 6.400 66,543 +0.84(+15.11%)
Sep 01, 2023 5.436 5.640 5.200 5.560 23,020 +0.26(+4.98%)
Aug 31, 2023 5.204 5.724 5.000 5.296 40,242 +0.14(+2.64%)
Aug 30, 2023 5.668 5.668 5.000 5.160 32,563 -0.56(-9.73%)
Aug 29, 2023 6.160 6.160 5.380 5.716 35,110 -0.46(-7.51%)
Aug 28, 2023 7.224 7.360 6.120 6.180 51,937 -1.42(-18.64%)
Aug 25, 2023 8.000 8.384 7.280 7.596 87,687 -0.52(-6.45%)
Aug 24, 2023 8.776 8.916 7.912 8.120 38,297 -1.22(-13.06%)
Aug 23, 2023 8.400 10.00 8.080 9.340 81,475 +0.46(+5.23%)
Aug 22, 2023 8.708 9.116 7.640 8.876 127,692 +0.18(+2.02%)
Aug 21, 2023 10.76 10.80 7.600 8.700 656,906 -0.98(-10.16%)
Aug 18, 2023 10.00 13.73 9.216 9.684 4,669,408 +4.17(+75.69%)
Aug 17, 2023 5.360 5.796 4.840 5.512 399,124 +0.12(+2.15%)
Aug 16, 2023 5.296 5.396 5.200 5.396 9,905 +0.06(+1.05%)
Aug 15, 2023 5.400 5.400 5.036 5.340 5,292 +0.00(+0.00%)
Aug 14, 2023 5.340 5.364 4.940 5.340 15,045 +0.00(+0.00%)
Aug 11, 2023 4.932 5.712 4.760 5.340 46,778 +0.41(+8.27%)
Aug 10, 2023 4.800 5.000 4.772 4.932 13,504 +0.01(+0.16%)
Aug 09, 2023 4.800 4.964 4.676 4.924 9,221 +0.13(+2.67%)
Aug 08, 2023 4.800 4.812 4.520 4.796 9,956 +0.07(+1.44%)
Aug 07, 2023 4.800 5.040 4.600 4.728 30,347 -0.35(-6.93%)
Aug 04, 2023 4.916 5.360 4.800 5.080 60,126 +0.16(+3.34%)
Aug 03, 2023 4.800 4.956 4.764 4.916 8,718 +0.07(+1.49%)
Aug 02, 2023 4.800 4.996 4.720 4.844 9,507 +0.03(+0.58%)
Aug 01, 2023 5.060 5.112 4.620 4.816 21,723 -0.22(-4.37%)
Jul 31, 2023 5.120 5.120 4.764 5.036 21,052 +0.04(+0.88%)
Jul 28, 2023 4.960 5.116 4.640 4.992 23,284 +0.04(+0.73%)
Jul 27, 2023 4.924 5.080 4.876 4.956 5,417 +0.00(+0.00%)
Jul 26, 2023 5.160 5.196 4.852 4.956 4,586 -0.08(-1.67%)
Jul 25, 2023 5.200 5.296 4.960 5.040 8,851 -0.16(-3.08%)
Jul 24, 2023 5.236 5.436 5.000 5.200 8,307 -0.07(-1.29%)
Jul 21, 2023 5.440 5.440 5.220 5.268 9,103 -0.03(-0.53%)
Jul 20, 2023 5.420 5.596 5.216 5.296 13,026 -0.00(-0.08%)
Jul 19, 2023 5.500 5.500 5.208 5.300 13,311 -0.38(-6.69%)
Jul 18, 2023 5.320 5.800 5.016 5.680 84,904 -0.30(-5.02%)
Jul 17, 2023 6.080 6.380 5.916 5.980 9,349 -0.25(-3.98%)
Jul 14, 2023 6.400 6.588 6.196 6.228 6,194 -0.29(-4.48%)
Jul 13, 2023 6.400 6.596 6.300 6.520 5,657 +0.00(+0.00%)
Jul 12, 2023 6.396 6.596 6.200 6.520 5,165 +0.00(+0.00%)
Jul 11, 2023 6.500 6.548 6.276 6.520 5,251 +0.00(+0.06%)
Jul 10, 2023 6.040 6.548 6.000 6.516 11,853 +0.04(+0.68%)
Jul 07, 2023 6.544 6.544 5.852 6.472 8,829 +0.04(+0.56%)
Jul 06, 2023 6.400 6.596 6.004 6.436 8,939 -0.04(-0.68%)
Jul 05, 2023 6.000 6.596 5.824 6.480 36,503 +0.54(+9.09%)
Jul 03, 2023 5.800 5.940 5.760 5.940 5,389 +0.06(+1.02%)
Jun 30, 2023 5.956 5.976 5.644 5.880 6,879 -0.00(-0.07%)
Jun 29, 2023 5.908 5.928 5.224 5.884 8,222 +0.00(+0.07%)
Jun 28, 2023 6.308 6.360 5.200 5.880 101,122 -0.56(-8.64%)
Jun 27, 2023 6.400 6.592 6.000 6.436 9,279 +0.04(+0.69%)
Jun 26, 2023 6.680 6.996 5.512 6.392 16,839 -0.26(-3.85%)
Jun 23, 2023 6.756 6.756 6.236 6.648 6,844 +0.21(+3.29%)
Jun 22, 2023 6.256 7.400 6.180 6.436 26,021 +0.04(+0.56%)
Jun 21, 2023 6.800 6.800 6.332 6.400 8,294 -0.40(-5.88%)
Jun 20, 2023 7.600 7.600 6.540 6.800 8,767 -0.34(-4.76%)
Jun 16, 2023 7.200 8.340 6.924 7.140 20,414 -0.01(-0.17%)
Jun 15, 2023 6.448 7.352 6.440 7.152 4,715 -17.64(-71.15%)
May 08, 2023 25.20 25.60 24.00 24.79 2,317 +1.60(+6.88%)
May 05, 2023 22.40 23.20 21.60 23.19 758 +0.48(+2.11%)
May 04, 2023 23.20 23.10 21.60 22.71 1,363 +0.72(+3.26%)
May 03, 2023 22.00 24.00 21.40 22.00 2,824 +0.30(+1.36%)
May 02, 2023 22.80 23.20 21.15 21.70 1,245 -1.50(-6.47%)
May 01, 2023 23.60 23.60 22.40 23.20 985 -0.52(-2.19%)
Apr 28, 2023 25.60 25.60 23.60 23.72 641 -1.28(-5.10%)
Apr 27, 2023 26.40 26.40 24.00 25.00 1,548 -0.60(-2.36%)
Apr 26, 2023 26.80 26.80 25.60 25.60 1,297 -1.20(-4.48%)
Apr 25, 2023 26.80 27.20 26.00 26.80 994 +0.01(+0.04%)
Apr 24, 2023 26.40 28.00 26.40 26.79 3,965 -0.09(-0.34%)
Apr 21, 2023 26.40 27.24 25.61 26.88 1,791 +0.48(+1.82%)
Apr 20, 2023 27.20 27.20 25.11 26.40 1,663 +0.87(+3.42%)
Apr 19, 2023 24.33 25.60 23.93 25.53 1,460 +0.70(+2.80%)
Apr 18, 2023 24.82 25.43 23.21 24.83 1,600 -0.16(-0.64%)
Apr 17, 2023 22.00 26.80 22.00 24.99 4,536 +2.91(+13.17%)
Apr 14, 2023 20.80 22.60 20.02 22.08 4,559 +0.88(+4.17%)
Apr 13, 2023 20.80 21.20 20.00 21.20 654 +0.40(+1.92%)
Apr 12, 2023 20.80 20.96 20.41 20.80 676 +0.24(+1.15%)
Apr 11, 2023 21.60 21.60 20.08 20.56 997 -0.44(-2.08%)
Apr 10, 2023 20.80 21.60 20.00 21.00 725 +0.40(+1.94%)
Apr 06, 2023 21.20 22.00 17.03 20.60 2,101 -1.00(-4.63%)
Apr 05, 2023 22.00 22.00 21.20 21.60 979 -0.40(-1.82%)
Apr 04, 2023 22.00 22.80 20.81 22.00 2,098 +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.