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 (%)
Jan 31, 2024 0.2100 0.2159 0.2000 0.2140 211,417 +0.01(+4.59%)
Jan 30, 2024 0.2171 0.2189 0.2010 0.2046 118,216 -0.00(-2.34%)
Jan 29, 2024 0.2300 0.2300 0.2095 0.2095 254,480 -0.02(-8.75%)
Jan 26, 2024 0.2120 0.2399 0.2120 0.2296 380,101 +0.01(+5.56%)
Jan 25, 2024 0.2220 0.2284 0.2100 0.2175 103,990 +0.00(+0.00%)
Jan 24, 2024 0.2150 0.2300 0.2101 0.2175 312,740 +0.01(+3.03%)
Jan 23, 2024 0.2200 0.2349 0.2100 0.2111 314,398 +0.00(+0.52%)
Jan 22, 2024 0.2100 0.2140 0.2002 0.2100 341,104 +0.01(+2.44%)
Jan 19, 2024 0.1941 0.2050 0.1919 0.2050 178,116 +0.01(+6.66%)
Jan 18, 2024 0.1900 0.2048 0.1850 0.1922 308,557 +0.00(+1.00%)
Jan 17, 2024 0.1900 0.2079 0.1900 0.1903 217,653 -0.01(-4.85%)
Jan 16, 2024 0.1900 0.2075 0.1851 0.2000 398,310 -0.00(-1.09%)
Jan 12, 2024 0.2175 0.2175 0.2000 0.2022 652,841 -0.02(-9.77%)
Jan 11, 2024 0.2300 0.2380 0.2115 0.2241 1,456,916 -0.08(-25.32%)
Jan 10, 2024 0.2150 0.3100 0.2029 0.3001 5,716,655 +0.08(+36.53%)
Jan 09, 2024 0.2120 0.2205 0.1980 0.2198 811,696 +0.02(+10.62%)
Jan 08, 2024 0.1785 0.2059 0.1700 0.1987 676,565 +0.01(+7.99%)
Jan 05, 2024 0.1965 0.2010 0.1811 0.1840 1,494,717 -0.03(-15.90%)
Jan 04, 2024 0.2264 0.2315 0.2050 0.2188 21,569,178 +0.01(+6.73%)
Jan 03, 2024 0.2081 0.2125 0.1900 0.2050 218,511 -0.00(-0.34%)
Jan 02, 2024 0.2060 0.2200 0.2000 0.2057 126,491 -0.01(-3.65%)
Dec 29, 2023 0.2095 0.2218 0.2010 0.2135 351,852 +0.00(+1.18%)
Dec 28, 2023 0.2045 0.2148 0.1900 0.2110 355,506 +0.00(+1.44%)
Dec 27, 2023 0.1878 0.2290 0.1810 0.2080 1,397,143 +0.02(+9.94%)
Dec 26, 2023 0.1900 0.1954 0.1791 0.1892 343,032 +0.00(+1.67%)
Dec 22, 2023 0.1750 0.1963 0.1700 0.1861 572,684 +0.02(+10.05%)
Dec 21, 2023 0.1796 0.1800 0.1616 0.1691 277,055 -0.01(-4.46%)
Dec 20, 2023 0.1700 0.1880 0.1700 0.1770 183,926 +0.00(+1.96%)
Dec 19, 2023 0.1600 0.1779 0.1600 0.1736 156,673 +0.00(+2.78%)
Dec 18, 2023 0.1765 0.1780 0.1501 0.1689 873,487 -0.02(-10.16%)
Dec 15, 2023 0.2090 0.2090 0.1700 0.1880 1,053,477 -0.02(-10.05%)
Dec 14, 2023 0.2000 0.2304 0.1912 0.2090 876,513 +0.01(+3.98%)
Dec 13, 2023 0.1888 0.2561 0.1880 0.2010 3,900,971 +0.01(+7.14%)
Dec 12, 2023 0.1919 0.2020 0.1821 0.1876 440,550 -0.01(-4.77%)
Dec 11, 2023 0.2387 0.2387 0.1750 0.1970 1,222,006 -0.04(-17.23%)
Dec 08, 2023 0.2310 0.2454 0.2200 0.2380 305,587 -0.00(-0.79%)
Dec 07, 2023 0.2450 0.2501 0.2250 0.2399 722,020 -0.01(-2.64%)
Dec 06, 2023 0.2600 0.2800 0.2250 0.2464 1,522,473 -0.02(-7.05%)
Dec 05, 2023 0.2900 0.2900 0.2500 0.2651 1,004,951 -0.03(-10.41%)
Dec 04, 2023 0.3300 0.3513 0.2580 0.2959 3,152,317 +0.01(+4.56%)
Dec 01, 2023 0.2630 0.3300 0.2601 0.2830 659,086 +0.01(+4.43%)
Nov 30, 2023 0.2600 0.3491 0.2580 0.2710 1,870,710 -0.01(-3.56%)
Nov 29, 2023 0.3754 0.3754 0.2753 0.2810 10,566,737 -0.06(-16.62%)
Nov 28, 2023 0.3200 0.3648 0.3167 0.3370 3,406,026 +0.02(+7.70%)
Nov 27, 2023 0.3250 0.3250 0.3100 0.3129 75,366 -0.01(-2.52%)
Nov 24, 2023 0.3441 0.3462 0.3135 0.3210 47,244 -0.02(-5.48%)
Nov 22, 2023 0.3800 0.3800 0.3305 0.3396 85,273 -0.02(-5.67%)
Nov 21, 2023 0.3510 0.3800 0.3426 0.3600 16,638 -0.01(-2.44%)
Nov 20, 2023 0.3600 0.4108 0.3415 0.3690 121,515 +0.01(+2.22%)
Nov 17, 2023 0.4175 0.4175 0.3505 0.3610 65,753 -0.03(-7.44%)
Nov 16, 2023 0.3675 0.4096 0.3313 0.3900 185,297 +0.03(+8.36%)
Nov 15, 2023 0.3540 0.3800 0.3320 0.3599 229,206 +0.02(+4.62%)
Nov 14, 2023 0.4100 0.4551 0.3277 0.3440 650,341 -0.12(-26.23%)
Nov 13, 2023 0.3900 0.4860 0.3705 0.4663 1,745,286 +0.06(+15.16%)
Nov 10, 2023 0.4000 0.4050 0.3700 0.4049 66,681 +0.02(+4.81%)
Nov 09, 2023 0.4020 0.4020 0.3713 0.3863 72,157 -0.02(-5.78%)
Nov 08, 2023 0.4000 0.4100 0.3700 0.4100 41,813 +0.04(+9.48%)
Nov 07, 2023 0.4044 0.4200 0.3600 0.3745 115,966 -0.03(-7.53%)
Nov 06, 2023 0.4244 0.4298 0.4045 0.4050 36,849 -0.02(-5.26%)
Nov 03, 2023 0.4499 0.4500 0.4100 0.4275 32,158 -0.01(-2.84%)
Nov 02, 2023 0.4201 0.4400 0.4150 0.4400 22,469 +0.01(+2.33%)
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.