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 )

2.040 +0.050 (+2.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 09, 2024 2.270 2.270 1.940 2.040 13,060 +0.05(+2.51%)
May 08, 2024 1.880 2.040 1.880 1.990 17,528 -0.02(-1.00%)
May 07, 2024 1.960 2.358 1.910 2.010 58,618 +0.14(+7.49%)
May 06, 2024 1.920 1.980 1.860 1.870 9,290 -0.13(-6.50%)
May 03, 2024 1.970 2.050 1.865 2.000 11,311 +0.00(+0.00%)
May 02, 2024 1.980 2.100 1.960 2.000 21,098 +0.01(+0.50%)
May 01, 2024 2.210 2.210 1.981 1.990 27,493 -0.16(-7.44%)
Apr 30, 2024 2.030 2.180 1.800 2.150 74,157 +0.19(+9.69%)
Apr 29, 2024 1.977 1.977 1.821 1.960 4,820 +0.16(+8.89%)
Apr 26, 2024 1.790 1.870 1.770 1.800 20,610 +0.03(+1.76%)
Apr 25, 2024 1.700 1.818 1.680 1.769 15,900 -0.05(-2.81%)
Apr 24, 2024 1.930 1.950 1.760 1.820 16,708 -0.08(-4.21%)
Apr 23, 2024 1.770 2.070 1.770 1.900 48,334 +0.10(+5.56%)
Apr 22, 2024 1.760 2.000 1.760 1.800 31,756 -0.02(-1.10%)
Apr 19, 2024 1.801 1.940 1.800 1.820 19,839 -0.01(-0.54%)
Apr 18, 2024 1.750 2.060 1.720 1.830 90,645 -0.08(-4.19%)
Apr 17, 2024 1.470 1.990 1.470 1.910 308,690 +0.43(+29.05%)
Apr 16, 2024 1.920 2.310 1.330 1.480 507,557 -0.56(-27.27%)
Apr 15, 2024 2.220 2.220 2.010 2.035 21,791 -0.12(-5.79%)
Apr 12, 2024 2.240 2.348 2.107 2.160 20,961 -0.06(-2.70%)
Apr 11, 2024 2.490 2.580 2.220 2.220 22,496 -0.24(-9.76%)
Apr 10, 2024 2.450 2.460 2.250 2.460 25,930 +0.14(+6.03%)
Apr 09, 2024 2.310 2.529 2.166 2.320 30,815 +0.00(+0.22%)
Apr 08, 2024 2.200 2.400 2.173 2.315 50,477 +0.08(+3.81%)
Apr 05, 2024 2.500 2.500 2.200 2.230 23,376 +0.04(+1.82%)
Apr 04, 2024 2.320 2.420 2.160 2.190 40,526 -0.07(-3.09%)
Apr 03, 2024 2.060 2.600 2.060 2.260 101,472 +0.16(+7.62%)
Apr 02, 2024 2.300 2.350 2.030 2.100 35,623 -0.10(-4.55%)
Apr 01, 2024 2.240 2.330 2.060 2.200 94,468 -0.13(-5.58%)
Mar 28, 2024 2.110 3.000 1.950 2.330 626,967 +0.32(+15.92%)
Mar 27, 2024 1.880 2.040 1.805 2.010 215,130 +0.05(+2.55%)
Mar 26, 2024 2.100 2.170 1.855 1.960 60,116 -0.15(-7.11%)
Mar 25, 2024 2.650 2.660 2.050 2.110 148,839 -0.66(-23.82%)
Mar 22, 2024 3.450 3.700 2.610 2.770 338,474 -0.71(-20.40%)
Mar 21, 2024 3.220 3.500 3.220 3.480 69,731 +0.17(+5.14%)
Mar 20, 2024 3.150 3.470 3.050 3.310 108,588 +0.09(+2.80%)
Mar 19, 2024 3.300 3.365 3.120 3.220 40,470 -0.16(-4.73%)
Mar 18, 2024 3.420 3.660 3.300 3.380 110,825 -0.12(-3.43%)
Mar 15, 2024 3.520 3.670 3.400 3.500 65,113 -0.08(-2.23%)
Mar 14, 2024 3.610 3.790 3.510 3.580 126,995 +0.00(+0.00%)
Mar 13, 2024 3.570 3.830 3.350 3.580 178,423 -0.44(-10.95%)
Mar 12, 2024 3.560 4.390 3.420 4.020 519,389 +0.14(+3.61%)
Mar 11, 2024 3.800 4.000 3.500 3.880 1,192,488 +0.35(+9.92%)
Mar 08, 2024 4.110 4.120 3.520 3.530 152,813 -0.59(-14.32%)
Mar 07, 2024 3.780 4.300 3.760 4.120 226,023 +0.42(+11.35%)
Mar 06, 2024 3.770 4.150 3.610 3.700 104,428 -0.14(-3.65%)
Mar 05, 2024 3.370 4.005 3.370 3.840 164,231 +0.45(+13.21%)
Mar 04, 2024 3.270 3.460 3.130 3.392 36,970 +0.16(+5.01%)
Mar 01, 2024 3.420 3.490 3.193 3.230 50,259 -0.29(-8.24%)
Feb 29, 2024 3.120 3.860 3.090 3.520 93,491 +0.37(+11.75%)
Feb 28, 2024 3.420 3.900 3.000 3.150 142,618 +2.96(+1515.38%)
Feb 27, 2024 0.1973 0.2148 0.1851 0.1950 768,586 -0.00(-2.45%)
Feb 26, 2024 0.2000 0.2050 0.1900 0.1999 539,114 +0.01(+5.49%)
Feb 23, 2024 0.1868 0.2000 0.1812 0.1895 1,601,969 -0.01(-2.87%)
Feb 22, 2024 0.2095 0.2095 0.1890 0.1951 190,863 +0.00(+1.99%)
Feb 21, 2024 0.2100 0.2150 0.1900 0.1913 529,333 -0.02(-11.02%)
Feb 20, 2024 0.2100 0.2500 0.2001 0.2150 709,372 +0.01(+4.72%)
Feb 16, 2024 0.2000 0.2100 0.1971 0.2053 88,259 -0.00(-2.24%)
Feb 15, 2024 0.2000 0.2100 0.1950 0.2100 303,036 +0.00(+0.00%)
Feb 14, 2024 0.2200 0.2200 0.2032 0.2100 154,783 +0.00(+0.05%)
Feb 13, 2024 0.2100 0.2210 0.2000 0.2099 290,646 -0.00(-0.05%)
Feb 12, 2024 0.1950 0.2190 0.1950 0.2100 195,882 +0.01(+4.27%)
Feb 09, 2024 0.2035 0.2081 0.1930 0.2014 118,241 -0.01(-3.59%)
Feb 08, 2024 0.2130 0.2130 0.1909 0.2089 107,169 +0.01(+7.57%)
Feb 07, 2024 0.2085 0.2085 0.1922 0.1942 66,447 +0.00(+0.05%)
Feb 06, 2024 0.1936 0.2039 0.1910 0.1941 58,321 -0.00(-0.46%)
Feb 05, 2024 0.2000 0.2084 0.1900 0.1950 108,722 -0.01(-4.60%)
Feb 02, 2024 0.1990 0.2044 0.1920 0.2044 112,699 +0.00(+2.20%)
Feb 01, 2024 0.2000 0.2060 0.1823 0.2000 219,680 -0.01(-6.54%)
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 310,873 +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%)
Nov 01, 2023 0.4168 0.4349 0.4116 0.4300 30,074 +0.00(+0.00%)
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 0.6611 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%)
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.