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

Guardion Health Sciences Inc (NQ: GHSI )

8.000 -0.140 (-1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 03, 2024 8.140 8.140 7.960 8.000 10,627 -0.14(-1.72%)
May 02, 2024 7.900 8.140 7.900 8.140 2,691 +0.14(+1.75%)
May 01, 2024 8.140 8.140 8.000 8.000 792 +0.10(+1.27%)
Apr 30, 2024 7.900 7.910 7.900 7.900 1,610 -0.02(-0.25%)
Apr 29, 2024 7.900 8.095 7.870 7.920 8,231 +0.02(+0.25%)
Apr 26, 2024 7.940 8.190 7.900 7.900 3,146 -0.25(-3.07%)
Apr 25, 2024 7.900 8.150 7.900 8.150 1,833 +0.17(+2.13%)
Apr 24, 2024 8.190 8.190 7.790 7.980 7,546 -0.30(-3.62%)
Apr 23, 2024 8.230 8.280 8.230 8.280 1,771 +0.28(+3.50%)
Apr 22, 2024 8.000 8.209 8.000 8.000 2,761 +0.01(+0.13%)
Apr 19, 2024 7.950 7.990 7.800 7.990 5,634 -0.06(-0.75%)
Apr 18, 2024 8.190 8.190 7.990 8.050 4,092 -0.02(-0.25%)
Apr 17, 2024 7.850 8.070 7.850 8.070 2,250 +0.22(+2.80%)
Apr 16, 2024 7.870 7.870 7.850 7.850 3,285 -0.04(-0.51%)
Apr 15, 2024 7.750 7.955 7.750 7.890 4,360 -0.01(-0.13%)
Apr 12, 2024 7.950 8.024 7.900 7.900 3,092 -0.20(-2.47%)
Apr 11, 2024 8.010 8.190 7.790 8.100 51,766 +0.20(+2.53%)
Apr 10, 2024 7.650 8.320 7.580 7.901 20,024 +0.16(+2.07%)
Apr 09, 2024 7.890 8.159 7.450 7.740 58,021 -1.16(-13.03%)
Apr 08, 2024 9.090 9.090 8.871 8.900 17,671 -0.17(-1.87%)
Apr 05, 2024 8.800 9.090 8.797 9.070 7,975 +0.30(+3.42%)
Apr 04, 2024 9.100 9.100 8.700 8.770 14,187 -0.33(-3.63%)
Apr 03, 2024 9.120 9.140 8.930 9.100 7,711 +0.05(+0.55%)
Apr 02, 2024 9.000 9.100 9.000 9.050 4,613 -0.02(-0.22%)
Apr 01, 2024 8.970 9.200 8.970 9.070 27,222 +0.04(+0.50%)
Mar 28, 2024 8.990 9.025 8.950 9.025 4,641 +0.02(+0.17%)
Mar 27, 2024 8.960 9.080 8.960 9.010 4,168 -0.01(-0.11%)
Mar 26, 2024 9.000 9.200 9.000 9.020 11,468 +0.01(+0.11%)
Mar 25, 2024 8.950 9.187 8.920 9.010 18,381 -0.08(-0.88%)
Mar 22, 2024 9.020 9.150 8.930 9.090 58,887 +0.02(+0.22%)
Mar 21, 2024 9.000 9.150 8.890 9.070 18,960 +0.06(+0.66%)
Mar 20, 2024 8.890 9.030 8.890 9.010 16,492 +0.01(+0.11%)
Mar 19, 2024 8.800 9.050 8.800 9.000 15,239 +0.08(+0.90%)
Mar 18, 2024 8.700 9.390 8.700 8.920 78,275 +0.80(+9.85%)
Mar 15, 2024 8.170 8.930 7.860 8.120 66,378 -0.04(-0.49%)
Mar 14, 2024 7.980 8.200 7.980 8.160 6,480 +0.17(+2.13%)
Mar 13, 2024 7.860 8.060 7.810 7.990 11,458 +0.07(+0.88%)
Mar 12, 2024 7.800 7.970 7.800 7.920 5,629 +0.00(+0.00%)
Mar 11, 2024 7.930 8.061 7.900 7.920 5,139 -0.03(-0.38%)
Mar 08, 2024 8.000 8.000 7.800 7.950 3,545 -0.09(-1.12%)
Mar 07, 2024 7.920 8.040 7.920 8.040 1,340 +0.11(+1.45%)
Mar 06, 2024 7.780 8.000 7.770 7.925 11,174 -0.03(-0.31%)
Mar 05, 2024 8.090 8.090 7.900 7.950 12,910 -0.19(-2.33%)
Mar 04, 2024 8.140 8.227 8.070 8.140 14,037 -0.02(-0.25%)
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.