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

Kaspien Holdings Inc (NQ: KSPN )

0.2014 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 9, 2023 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 (%)
Jun 09, 2023 0.2014 0 -0.44(-68.59%)
May 08, 2023 0.6429 0.6690 0.6100 0.6412 39,053 +0.01(+0.99%)
May 05, 2023 0.6800 0.7281 0.6100 0.6349 59,928 -0.02(-3.07%)
May 04, 2023 0.5700 0.7600 0.5500 0.6550 354,888 +0.10(+18.02%)
May 03, 2023 0.5200 0.5939 0.5200 0.5550 96,101 -0.00(-0.18%)
May 02, 2023 0.6300 0.6680 0.5210 0.5560 151,032 -0.06(-9.45%)
May 01, 2023 0.6300 0.6656 0.6000 0.6140 37,729 -0.01(-2.18%)
Apr 28, 2023 0.6960 0.7160 0.6007 0.6277 105,524 -0.07(-9.80%)
Apr 27, 2023 0.7007 0.7554 0.6620 0.6959 41,528 -0.01(-2.01%)
Apr 26, 2023 0.7500 0.7500 0.6975 0.7102 46,620 -0.05(-6.69%)
Apr 25, 2023 0.7700 0.7898 0.6870 0.7611 34,209 -0.04(-5.10%)
Apr 24, 2023 0.7700 0.8399 0.7620 0.8020 97,836 +0.00(+0.25%)
Apr 21, 2023 0.8100 0.8299 0.7601 0.8000 49,474 -0.04(-4.76%)
Apr 20, 2023 0.8110 0.8501 0.7629 0.8400 50,201 +0.03(+3.68%)
Apr 19, 2023 0.7700 0.9600 0.7600 0.8102 182,456 -0.05(-5.79%)
Apr 18, 2023 0.7411 1.120 0.6700 0.8600 1,228,496 +0.09(+11.69%)
Apr 17, 2023 0.6900 1.200 0.6600 0.7700 2,526,631 +0.10(+14.93%)
Apr 14, 2023 0.6500 0.6997 0.6270 0.6700 82,891 +0.05(+8.06%)
Apr 13, 2023 0.6663 0.6800 0.6000 0.6200 52,974 -0.07(-9.74%)
Apr 12, 2023 0.5970 0.6869 0.5700 0.6869 77,791 +0.06(+9.03%)
Apr 11, 2023 0.6300 0.6598 0.5920 0.6300 91,019 -0.01(-1.56%)
Apr 10, 2023 0.7200 0.7700 0.6200 0.6400 284,622 -0.08(-11.09%)
Apr 06, 2023 0.5702 0.8470 0.5702 0.7198 1,760,453 +0.13(+21.98%)
Apr 05, 2023 0.5900 0.6230 0.5900 0.5901 7,267 -0.00(-0.42%)
Apr 04, 2023 0.6000 0.6360 0.5605 0.5926 32,499 -0.03(-4.57%)
Apr 03, 2023 0.6200 0.6520 0.5733 0.6210 31,317 +0.01(+1.64%)
Mar 31, 2023 0.6540 0.6540 0.6060 0.6110 17,823 -0.04(-6.00%)
Mar 30, 2023 0.6400 0.6800 0.5800 0.6500 61,159 +0.00(+0.18%)
Mar 29, 2023 0.6029 0.6800 0.6029 0.6488 73,538 +0.03(+4.39%)
Mar 28, 2023 0.6100 0.6500 0.5996 0.6215 86,816 +0.03(+5.34%)
Mar 27, 2023 0.5100 0.6799 0.5100 0.5900 645,132 +0.07(+13.14%)
Mar 24, 2023 0.5315 0.5607 0.5100 0.5215 23,436 -0.01(-1.60%)
Mar 23, 2023 0.5800 0.6100 0.5215 0.5300 41,981 -0.08(-13.11%)
Mar 22, 2023 0.5800 0.6407 0.5716 0.6100 54,440 +0.05(+8.93%)
Mar 21, 2023 0.5200 0.6600 0.5200 0.5600 235,089 +0.05(+9.87%)
Mar 20, 2023 0.5200 0.5201 0.5000 0.5097 27,011 -0.01(-1.24%)
Mar 17, 2023 0.5240 0.5300 0.4800 0.5161 48,543 +0.01(+1.20%)
Mar 16, 2023 0.5000 0.5300 0.5000 0.5100 19,031 -0.02(-3.77%)
Mar 15, 2023 0.6000 0.5902 0.4500 0.5300 76,540 -0.07(-11.67%)
Mar 14, 2023 0.5510 0.6200 0.5401 0.6000 34,130 +0.03(+5.26%)
Mar 13, 2023 0.6000 0.6050 0.5200 0.5700 81,855 -0.02(-3.76%)
Mar 10, 2023 0.6100 0.6380 0.5900 0.5923 32,043 -0.05(-7.45%)
Mar 09, 2023 0.6400 0.6400 0.5800 0.6400 11,933 +0.04(+5.79%)
Mar 08, 2023 0.6600 0.6697 0.5580 0.6050 74,714 -0.05(-6.92%)
Mar 07, 2023 0.6400 0.6699 0.6301 0.6500 66,860 +0.02(+2.36%)
Mar 06, 2023 0.6650 0.6699 0.6350 0.6350 23,971 -0.04(-5.22%)
Mar 03, 2023 0.6400 0.6767 0.6200 0.6700 43,513 +0.02(+3.08%)
Mar 02, 2023 0.6200 0.6500 0.6200 0.6500 29,934 +0.03(+4.84%)
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.