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:

Biosig Technologies (NQ: BSGM )

1.420 -0.050 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.590 1.590 1.330 1.420 261,569 -0.05(-3.40%)
Dec 05, 2024 1.400 1.510 1.380 1.470 275,167 +0.06(+4.26%)
Dec 04, 2024 1.700 1.725 1.358 1.410 290,368 -0.31(-18.02%)
Dec 03, 2024 1.510 1.795 1.490 1.720 179,039 +0.20(+13.16%)
Dec 02, 2024 1.810 1.870 1.440 1.520 127,316 -0.31(-16.94%)
Nov 29, 2024 1.830 1.880 1.740 1.830 45,354 +0.04(+2.23%)
Nov 27, 2024 1.880 1.890 1.770 1.790 233,336 -0.12(-6.28%)
Nov 26, 2024 1.950 1.990 1.810 1.910 212,212 -0.07(-3.29%)
Nov 25, 2024 1.970 2.000 1.770 1.975 277,181 -0.02(-1.25%)
Nov 22, 2024 1.960 2.020 1.795 2.000 231,779 +0.07(+3.63%)
Nov 21, 2024 1.880 1.960 1.560 1.930 555,673 +0.06(+3.21%)
Nov 20, 2024 1.950 1.990 1.740 1.870 181,311 -0.08(-4.10%)
Nov 19, 2024 1.940 1.960 1.850 1.950 183,127 +0.04(+2.09%)
Nov 18, 2024 1.880 1.930 1.760 1.910 185,658 +0.09(+4.95%)
Nov 15, 2024 1.620 1.881 1.620 1.820 318,004 +0.24(+15.19%)
Nov 14, 2024 1.710 1.750 1.230 1.580 445,346 -0.17(-9.71%)
Nov 13, 2024 2.010 2.020 1.705 1.750 230,524 -0.23(-11.62%)
Nov 12, 2024 2.230 2.330 1.490 1.980 656,809 -0.25(-11.21%)
Nov 11, 2024 2.050 2.280 2.000 2.230 292,072 +0.24(+12.06%)
Nov 08, 2024 1.790 2.000 1.760 1.990 407,917 +0.23(+13.07%)
Nov 07, 2024 1.700 1.760 1.620 1.760 226,571 +0.07(+4.14%)
Nov 06, 2024 1.630 1.690 1.360 1.690 310,018 +0.06(+3.68%)
Nov 05, 2024 1.550 1.670 1.530 1.630 339,468 +0.10(+6.54%)
Nov 04, 2024 1.130 1.620 1.130 1.530 1,600,546 +0.42(+37.84%)
Nov 01, 2024 1.070 1.110 1.042 1.110 210,699 +0.05(+4.72%)
Oct 31, 2024 1.100 1.100 1.020 1.060 149,613 -0.05(-4.50%)
Oct 30, 2024 1.020 1.120 0.9300 1.110 347,710 +0.11(+11.01%)
Oct 29, 2024 1.010 1.030 0.9300 0.9999 295,852 +0.04(+4.58%)
Oct 28, 2024 0.9100 0.9998 0.8717 0.9561 305,029 +0.09(+10.09%)
Oct 25, 2024 0.7970 0.9500 0.7886 0.8685 238,468 +0.05(+5.91%)
Oct 24, 2024 1.010 1.010 0.7300 0.8200 447,026 -0.18(-18.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.