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 )

1.930 -0.110 (-5.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 30, 2022 1.810 3.980 1.710 3.390 40,624,600 +1.50(+79.37%)
Dec 29, 2022 1.630 1.900 1.550 1.890 1,414,547 +0.23(+13.86%)
Dec 28, 2022 1.720 1.940 1.561 1.660 2,265,158 -0.29(-14.87%)
Dec 27, 2022 1.920 2.370 1.730 1.950 51,788,656 +0.71(+57.26%)
Dec 23, 2022 1.600 1.610 1.180 1.240 2,142,712 -0.34(-21.52%)
Dec 22, 2022 1.980 1.990 1.550 1.580 1,333,230 -0.53(-25.12%)
Dec 21, 2022 2.530 2.650 2.070 2.110 4,547,746 -0.12(-5.38%)
Dec 20, 2022 2.370 6.840 2.220 2.230 28,436,192 -0.42(-15.85%)
Dec 19, 2022 6.140 7.060 2.500 2.650 1,194,833 -2.15(-44.79%)
Dec 16, 2022 4.986 6.800 3.212 4.800 120,303 -0.63(-11.67%)
Dec 15, 2022 5.800 6.000 4.772 5.434 7,450 -0.37(-6.41%)
Dec 14, 2022 6.382 6.628 5.700 5.806 4,800 +0.01(+0.10%)
Dec 13, 2022 8.000 8.000 5.450 5.800 13,111 +0.43(+8.09%)
Dec 12, 2022 5.400 5.800 5.200 5.366 9,610 -0.03(-0.63%)
Dec 09, 2022 5.200 6.000 5.200 5.400 9,892 +0.26(+5.06%)
Dec 08, 2022 6.000 6.600 5.002 5.140 16,523 -0.88(-14.59%)
Dec 07, 2022 7.200 7.400 5.822 6.018 22,920 -1.09(-15.36%)
Dec 06, 2022 7.100 7.770 7.002 7.110 3,547 -0.06(-0.81%)
Dec 05, 2022 8.200 8.200 7.066 7.168 14,055 -1.09(-13.22%)
Dec 02, 2022 8.246 8.596 7.860 8.260 5,050 -0.14(-1.69%)
Dec 01, 2022 8.200 9.000 8.200 8.402 4,453 +0.07(+0.89%)
Nov 30, 2022 8.400 8.700 8.328 8.328 4,545 -0.06(-0.72%)
Nov 29, 2022 9.000 9.000 8.000 8.388 5,471 -0.61(-6.76%)
Nov 28, 2022 8.820 9.818 8.800 8.996 2,225 -0.00(-0.04%)
Nov 25, 2022 9.362 9.362 8.802 9.000 1,229 +0.14(+1.60%)
Nov 23, 2022 8.758 8.860 8.000 8.858 1,510 +0.07(+0.80%)
Nov 22, 2022 9.400 10.00 8.660 8.788 4,503 -0.39(-4.25%)
Nov 21, 2022 10.29 10.53 8.862 9.178 3,481 -1.36(-12.87%)
Nov 18, 2022 9.576 11.18 9.310 10.53 11,567 +0.96(+10.00%)
Nov 17, 2022 8.400 9.786 8.400 9.576 6,649 +1.06(+12.47%)
Nov 16, 2022 8.600 9.308 7.802 8.514 6,176 -0.17(-2.00%)
Nov 15, 2022 7.800 9.400 7.400 8.688 14,463 +0.93(+12.02%)
Nov 14, 2022 7.894 7.894 7.302 7.756 3,652 +0.28(+3.69%)
Nov 11, 2022 7.030 7.796 7.030 7.480 5,848 +0.23(+3.20%)
Nov 10, 2022 8.000 8.000 7.020 7.248 8,864 +0.25(+3.54%)
Nov 09, 2022 7.400 7.800 7.000 7.000 6,325 -0.41(-5.58%)
Nov 08, 2022 8.000 8.000 7.220 7.414 5,792 -0.39(-4.95%)
Nov 07, 2022 8.400 8.560 7.134 7.800 14,182 -0.88(-10.14%)
Nov 04, 2022 9.000 9.000 8.220 8.680 5,751 +0.24(+2.84%)
Nov 03, 2022 8.800 8.800 8.416 8.440 3,653 +0.02(+0.29%)
Nov 02, 2022 9.400 9.580 7.974 8.416 6,492 -0.95(-10.18%)
Nov 01, 2022 9.652 9.898 8.700 9.370 12,740 +0.01(+0.06%)
Oct 31, 2022 9.020 9.800 9.020 9.364 6,643 +0.29(+3.22%)
Oct 28, 2022 9.600 9.720 8.800 9.072 8,830 +0.06(+0.69%)
Oct 27, 2022 9.980 9.980 8.892 9.010 4,301 -0.39(-4.15%)
Oct 26, 2022 9.980 9.980 9.200 9.400 4,231 +0.00(+0.00%)
Oct 25, 2022 9.800 10.26 9.010 9.400 7,648 -0.22(-2.29%)
Oct 24, 2022 10.16 10.20 9.600 9.620 4,508 -0.36(-3.57%)
Oct 21, 2022 10.40 10.40 9.600 9.976 3,764 -0.05(-0.52%)
Oct 20, 2022 9.594 10.60 9.030 10.03 14,206 +0.33(+3.36%)
Oct 19, 2022 10.20 10.20 9.600 9.702 7,880 -0.68(-6.53%)
Oct 18, 2022 12.00 11.92 9.786 10.38 31,775 -0.32(-3.03%)
Oct 17, 2022 10.40 11.14 10.03 10.70 8,881 +0.50(+4.90%)
Oct 14, 2022 10.72 11.02 10.00 10.20 5,901 -0.68(-6.28%)
Oct 13, 2022 11.60 11.54 10.02 10.89 10,567 +0.13(+1.25%)
Oct 12, 2022 11.20 11.20 10.00 10.75 5,853 -0.01(-0.06%)
Oct 11, 2022 10.20 11.36 10.10 10.76 9,141 -0.06(-0.55%)
Oct 10, 2022 11.72 11.72 10.00 10.82 14,385 -1.18(-9.83%)
Oct 07, 2022 13.44 18.00 11.60 12.00 140,921 -1.06(-8.10%)
Oct 06, 2022 14.00 14.00 13.00 13.06 2,286 -0.36(-2.67%)
Oct 05, 2022 13.72 13.96 12.88 13.42 2,549 -0.41(-2.98%)
Oct 04, 2022 14.00 14.68 13.40 13.83 8,357 +0.43(+3.22%)
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.