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

180 Life Sciences Corp (NQ: ATNF )

1.570 -0.010 (-0.63%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 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 (%)
Oct 31, 2023 0.4101 0.4345 0.4101 0.4300 15,603 -0.00(-1.06%)
Oct 30, 2023 0.4348 0.4348 0.3900 0.4346 59,030 +0.01(+1.80%)
Oct 27, 2023 0.4700 0.4700 0.4039 0.4269 36,315 -0.03(-6.38%)
Oct 26, 2023 0.4300 0.4796 0.4300 0.4560 20,484 +0.01(+1.79%)
Oct 25, 2023 0.4500 0.4550 0.4038 0.4480 16,925 +0.01(+2.14%)
Oct 24, 2023 0.4700 0.4700 0.4120 0.4386 29,526 +0.01(+2.00%)
Oct 23, 2023 0.4100 0.4996 0.3871 0.4300 63,451 -0.02(-4.44%)
Oct 20, 2023 0.4055 0.4709 0.3564 0.4500 144,061 +0.00(+1.01%)
Oct 19, 2023 0.5047 0.5900 0.3700 0.4455 253,761 -0.06(-12.65%)
Oct 18, 2023 0.5030 0.5289 0.4800 0.5100 154,703 -0.00(-0.39%)
Oct 17, 2023 0.5238 0.5499 0.5000 0.5120 54,170 -0.01(-1.69%)
Oct 16, 2023 0.5600 0.5598 0.5100 0.5208 59,489 -0.04(-6.98%)
Oct 13, 2023 0.5796 0.5796 0.5206 0.5599 25,896 -0.00(-0.53%)
Oct 12, 2023 0.5808 0.5808 0.5400 0.5629 30,171 +0.00(+0.48%)
Oct 11, 2023 0.5600 0.5950 0.5591 0.5602 26,192 +0.00(+0.02%)
Oct 10, 2023 0.5800 0.6000 0.5500 0.5601 38,438 -0.02(-3.25%)
Oct 09, 2023 0.5781 0.5790 0.5463 0.5789 19,722 -0.01(-1.88%)
Oct 06, 2023 0.6327 0.6327 0.5402 0.5900 41,420 +0.03(+5.36%)
Oct 05, 2023 0.5400 0.5983 0.5365 0.5600 21,752 -0.02(-3.35%)
Oct 04, 2023 0.5800 0.5995 0.5400 0.5794 58,106 -0.02(-3.37%)
Oct 03, 2023 0.5880 0.6200 0.5600 0.5996 29,095 +0.02(+3.38%)
Oct 02, 2023 0.5800 0.6200 0.5800 0.5800 37,533 -0.03(-5.31%)
Sep 29, 2023 0.6100 0.6200 0.5700 0.6125 17,376 +0.01(+1.27%)
Sep 28, 2023 0.6000 0.6300 0.5900 0.6048 38,506 +0.01(+2.51%)
Sep 27, 2023 0.6289 0.6300 0.5760 0.5900 32,156 -0.01(-1.50%)
Sep 26, 2023 0.6000 0.6132 0.5600 0.5990 46,669 +0.04(+6.96%)
Sep 25, 2023 0.5900 0.6479 0.5600 0.5600 43,706 -0.01(-1.89%)
Sep 22, 2023 0.6192 0.6338 0.5600 0.5708 37,465 -0.02(-4.05%)
Sep 21, 2023 0.7000 0.7058 0.5800 0.5949 188,931 -0.12(-16.21%)
Sep 20, 2023 0.6900 0.7359 0.6621 0.7100 277,128 +0.06(+9.99%)
Sep 19, 2023 0.7323 0.7450 0.6236 0.6455 125,059 -0.11(-14.50%)
Sep 18, 2023 0.7200 0.8153 0.7100 0.7550 209,293 -0.07(-8.73%)
Sep 15, 2023 0.5900 0.8272 0.5450 0.8272 696,622 +0.26(+45.12%)
Sep 14, 2023 0.5583 0.5800 0.5380 0.5700 29,199 +0.04(+6.98%)
Sep 13, 2023 0.5200 0.5695 0.5200 0.5328 39,670 -0.01(-1.52%)
Sep 12, 2023 0.5880 0.5880 0.5106 0.5410 89,470 -0.03(-4.59%)
Sep 11, 2023 0.5700 0.5956 0.5255 0.5670 147,207 +0.02(+2.85%)
Sep 08, 2023 0.6000 0.6161 0.5513 0.5513 124,863 -0.06(-9.43%)
Sep 07, 2023 0.6300 0.6578 0.5620 0.6087 197,421 -0.02(-3.72%)
Sep 06, 2023 0.6846 0.6900 0.6200 0.6322 101,976 -0.03(-4.21%)
Sep 05, 2023 0.6400 0.7140 0.6321 0.6600 344,047 -0.01(-1.58%)
Sep 01, 2023 0.6600 0.6950 0.6400 0.6706 145,635 +0.00(+0.54%)
Aug 31, 2023 0.6590 0.6798 0.5997 0.6670 151,944 +0.02(+3.85%)
Aug 30, 2023 0.5510 0.6808 0.5501 0.6423 268,697 +0.07(+11.34%)
Aug 29, 2023 0.5700 0.5809 0.5461 0.5769 74,556 +0.02(+3.39%)
Aug 28, 2023 0.5600 0.5660 0.5398 0.5580 92,474 -0.00(-0.18%)
Aug 25, 2023 0.6120 0.6120 0.5401 0.5590 102,479 -0.04(-6.52%)
Aug 24, 2023 0.6108 0.6480 0.5801 0.5980 103,381 -0.02(-3.39%)
Aug 23, 2023 0.6317 0.6400 0.6007 0.6190 48,966 -0.02(-2.52%)
Aug 22, 2023 0.6359 0.6600 0.6038 0.6350 30,534 -0.00(-0.47%)
Aug 21, 2023 0.6600 0.6600 0.6050 0.6380 85,726 +0.02(+2.74%)
Aug 18, 2023 0.6714 0.6714 0.6001 0.6210 114,926 -0.04(-5.62%)
Aug 17, 2023 0.6686 0.6688 0.6100 0.6580 108,292 +0.02(+2.81%)
Aug 16, 2023 0.7100 0.7164 0.6220 0.6400 324,064 -0.08(-10.86%)
Aug 15, 2023 0.7200 0.7381 0.6634 0.7180 358,525 -0.01(-1.10%)
Aug 14, 2023 0.7100 0.7330 0.6800 0.7260 271,555 +0.00(+0.47%)
Aug 11, 2023 0.6810 0.7500 0.6810 0.7226 271,981 +0.02(+2.82%)
Aug 10, 2023 0.6600 0.8400 0.6600 0.7028 2,190,380 -0.14(-16.73%)
Aug 09, 2023 0.9763 0.9800 0.7301 0.8440 11,086,781 +0.07(+9.43%)
Aug 08, 2023 0.8290 0.8290 0.6901 0.7713 140,785 -0.05(-6.28%)
Aug 07, 2023 0.8828 1.120 0.7859 0.8230 1,044,144 +0.01(+1.63%)
Aug 04, 2023 0.8710 0.9220 0.8084 0.8098 59,159 -0.08(-8.91%)
Aug 03, 2023 0.8800 0.9199 0.8250 0.8890 86,680 -0.02(-2.31%)
Aug 02, 2023 0.9300 0.9893 0.9000 0.9100 42,666 -0.02(-2.15%)
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.