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 )

1.800 +0.030 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.710 1.800 1.700 1.800 61,247 +0.13(+7.78%)
Mar 30, 2023 1.820 1.850 1.595 1.670 167,856 -0.14(-7.73%)
Mar 29, 2023 1.890 1.890 1.800 1.810 39,956 -0.03(-1.63%)
Mar 28, 2023 1.810 1.902 1.810 1.840 46,087 -0.03(-1.60%)
Mar 27, 2023 1.960 2.000 1.867 1.870 91,339 -0.08(-4.10%)
Mar 24, 2023 1.990 1.996 1.870 1.950 59,896 +0.03(+1.56%)
Mar 23, 2023 2.010 2.030 1.900 1.920 29,385 -0.08(-4.00%)
Mar 22, 2023 2.070 2.070 1.930 2.000 29,553 -0.05(-2.44%)
Mar 21, 2023 2.020 2.140 2.019 2.050 23,744 +0.03(+1.49%)
Mar 20, 2023 2.150 2.170 1.975 2.020 62,873 -0.10(-4.72%)
Mar 17, 2023 2.180 2.220 2.120 2.120 80,268 -0.02(-0.93%)
Mar 16, 2023 2.050 2.150 2.050 2.140 37,442 +0.07(+3.38%)
Mar 15, 2023 2.250 2.370 1.910 2.070 149,753 -0.24(-10.39%)
Mar 14, 2023 2.490 2.500 2.310 2.310 68,657 -0.13(-5.33%)
Mar 13, 2023 2.500 2.620 2.420 2.440 51,914 -0.10(-3.94%)
Mar 10, 2023 2.560 2.810 2.500 2.540 60,218 -0.10(-3.96%)
Mar 09, 2023 2.710 2.750 2.630 2.645 36,809 -0.11(-3.83%)
Mar 08, 2023 2.760 2.850 2.700 2.750 27,551 -0.04(-1.43%)
Mar 07, 2023 2.740 2.860 2.720 2.790 78,392 +0.01(+0.36%)
Mar 06, 2023 2.800 2.870 2.705 2.780 105,763 -0.03(-1.07%)
Mar 03, 2023 2.640 2.850 2.640 2.810 75,554 +0.12(+4.46%)
Mar 02, 2023 2.900 2.900 2.680 2.690 31,916 -0.06(-2.18%)
Mar 01, 2023 2.870 2.880 2.680 2.750 32,265 -0.12(-4.18%)
Feb 28, 2023 2.930 2.930 2.750 2.870 50,570 +0.00(+0.00%)
Feb 27, 2023 2.750 2.880 2.750 2.870 84,540 +0.15(+5.51%)
Feb 24, 2023 2.720 2.820 2.700 2.720 91,694 +0.00(+0.00%)
Feb 23, 2023 2.850 2.900 2.490 2.720 341,050 -0.33(-10.82%)
Feb 22, 2023 3.000 3.100 2.949 3.050 111,094 +0.04(+1.33%)
Feb 21, 2023 2.970 3.070 2.900 3.010 81,240 -0.01(-0.33%)
Feb 17, 2023 2.960 3.070 2.960 3.020 51,657 +0.02(+0.67%)
Feb 16, 2023 2.970 3.060 2.950 3.000 102,146 -0.01(-0.33%)
Feb 15, 2023 3.110 3.160 2.950 3.010 83,484 -0.10(-3.22%)
Feb 14, 2023 3.070 3.130 2.950 3.110 91,572 +0.01(+0.32%)
Feb 13, 2023 2.920 3.210 2.920 3.100 162,315 +0.13(+4.38%)
Feb 10, 2023 3.120 3.150 2.860 2.970 162,691 -0.15(-4.81%)
Feb 09, 2023 3.240 3.420 3.090 3.120 211,386 -0.19(-5.74%)
Feb 08, 2023 3.310 3.380 3.200 3.310 199,339 +0.00(+0.00%)
Feb 07, 2023 3.380 3.530 3.230 3.310 207,421 -0.09(-2.65%)
Feb 06, 2023 3.500 3.580 3.350 3.400 268,652 -0.13(-3.68%)
Feb 03, 2023 3.550 3.700 3.350 3.530 346,343 -0.20(-5.36%)
Feb 02, 2023 3.300 4.390 3.220 3.730 2,970,184 +0.46(+14.07%)
Feb 01, 2023 3.360 3.360 3.170 3.270 250,282 -0.06(-1.80%)
Jan 31, 2023 3.270 3.400 3.250 3.330 193,747 +0.03(+0.91%)
Jan 30, 2023 3.210 3.620 3.210 3.300 362,092 +0.06(+1.85%)
Jan 27, 2023 3.670 3.890 3.090 3.240 954,647 -0.38(-10.50%)
Jan 26, 2023 4.040 4.370 3.600 3.620 1,459,225 -0.62(-14.62%)
Jan 25, 2023 3.670 5.350 3.320 4.240 23,882,080 +1.07(+33.75%)
Jan 24, 2023 3.320 3.390 3.140 3.170 195,932 -0.19(-5.65%)
Jan 23, 2023 3.400 3.530 3.230 3.360 456,740 -0.27(-7.44%)
Jan 20, 2023 3.240 3.700 3.150 3.630 551,457 +0.42(+13.08%)
Jan 19, 2023 3.510 3.616 3.100 3.210 400,242 -0.35(-9.83%)
Jan 18, 2023 3.770 3.820 3.410 3.560 339,009 -0.16(-4.30%)
Jan 17, 2023 3.580 4.250 3.570 3.720 692,638 +0.01(+0.27%)
Jan 13, 2023 3.890 4.000 3.600 3.710 471,968 -0.39(-9.51%)
Jan 12, 2023 3.610 4.200 3.550 4.100 1,194,582 +0.62(+17.82%)
Jan 11, 2023 4.190 4.200 3.470 3.480 1,152,203 -0.82(-19.07%)
Jan 10, 2023 4.960 5.050 4.180 4.300 1,827,056 -0.60(-12.24%)
Jan 09, 2023 5.100 6.050 4.900 4.900 4,111,773 -0.37(-7.02%)
Jan 06, 2023 4.610 6.300 4.430 5.270 15,171,688 +0.35(+7.11%)
Jan 05, 2023 4.130 7.150 4.050 4.920 23,652,292 +0.54(+12.33%)
Jan 04, 2023 4.400 4.640 3.550 4.380 6,928,146 -0.92(-17.36%)
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.