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

Cyclo Therapeutics Inc (NQ: CYTH )

0.6847 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.6600 0.7000 0.6597 0.6847 36,214 +0.03(+5.18%)
Sep 18, 2024 0.6600 0.7500 0.6406 0.6510 57,654 +0.00(+0.15%)
Sep 17, 2024 0.6400 0.7074 0.6400 0.6500 25,181 +0.01(+1.25%)
Sep 16, 2024 0.6400 0.6831 0.6400 0.6420 20,765 -0.00(-0.73%)
Sep 13, 2024 0.6400 0.6843 0.6400 0.6467 14,913 +0.01(+1.05%)
Sep 12, 2024 0.6500 0.6631 0.5946 0.6400 74,579 -0.02(-3.04%)
Sep 11, 2024 0.6930 0.6997 0.6500 0.6601 60,385 +0.00(+0.02%)
Sep 10, 2024 0.6900 0.6900 0.6600 0.6600 37,054 -0.02(-3.06%)
Sep 09, 2024 0.6900 0.6999 0.6600 0.6808 66,417 +0.00(+0.12%)
Sep 06, 2024 0.6800 0.6900 0.6500 0.6800 93,291 -0.00(-0.29%)
Sep 05, 2024 0.7200 0.7500 0.6810 0.6820 67,855 -0.03(-4.02%)
Sep 04, 2024 0.7012 0.7479 0.6813 0.7106 24,865 -0.01(-0.88%)
Sep 03, 2024 0.7012 0.7498 0.7012 0.7169 49,419 -0.03(-4.12%)
Aug 30, 2024 0.7849 0.7850 0.7000 0.7477 138,224 -0.02(-2.88%)
Aug 29, 2024 0.8100 0.8100 0.7560 0.7699 100,296 -0.04(-4.92%)
Aug 28, 2024 0.8080 0.8200 0.7790 0.8097 44,890 +0.01(+1.85%)
Aug 27, 2024 0.8000 0.8300 0.7800 0.7950 36,493 -0.03(-3.95%)
Aug 26, 2024 0.7913 0.8588 0.7913 0.8277 102,512 +0.05(+6.12%)
Aug 23, 2024 0.8915 0.8915 0.7677 0.7800 273,380 -0.14(-15.22%)
Aug 22, 2024 0.9500 0.9845 0.8300 0.9200 422,826 -0.34(-26.98%)
Aug 21, 2024 1.260 1.260 1.190 1.260 20,497 +0.03(+2.44%)
Aug 20, 2024 1.200 1.270 1.200 1.230 12,816 -0.01(-0.40%)
Aug 19, 2024 1.240 1.270 1.220 1.235 37,189 -0.02(-1.98%)
Aug 16, 2024 1.200 1.260 1.200 1.260 27,940 +0.05(+4.13%)
Aug 15, 2024 1.170 1.260 1.170 1.210 16,803 +0.02(+1.68%)
Aug 14, 2024 1.170 1.190 1.150 1.190 16,264 +0.02(+1.71%)
Aug 13, 2024 1.260 1.260 1.150 1.170 10,705 -0.04(-3.31%)
Aug 12, 2024 1.270 1.280 1.201 1.210 16,222 -0.06(-4.72%)
Aug 09, 2024 1.200 1.290 1.187 1.270 28,672 +0.06(+4.96%)
Aug 08, 2024 1.180 1.210 1.130 1.210 30,364 +0.05(+4.31%)
Aug 07, 2024 1.140 1.160 1.069 1.160 56,277 +0.06(+5.45%)
Aug 06, 2024 1.050 1.170 1.020 1.100 53,598 +0.04(+3.77%)
Aug 05, 2024 1.040 1.100 1.030 1.060 24,668 -0.02(-1.85%)
Aug 02, 2024 1.100 1.190 1.060 1.080 52,286 -0.02(-1.82%)
Aug 01, 2024 1.150 1.160 1.090 1.100 23,004 -0.09(-7.56%)
Jul 31, 2024 1.090 1.200 1.040 1.190 97,838 +0.10(+9.17%)
Jul 30, 2024 1.180 1.180 1.060 1.090 132,946 -0.09(-7.63%)
Jul 29, 2024 1.140 1.200 1.080 1.180 1,436,297 +0.03(+2.61%)
Jul 26, 2024 1.130 1.150 1.120 1.150 12,290 +0.03(+2.68%)
Jul 25, 2024 1.180 1.180 1.120 1.120 23,328 -0.03(-2.61%)
Jul 24, 2024 1.200 1.200 1.130 1.150 17,156 +0.00(+0.00%)
Jul 23, 2024 1.130 1.170 1.130 1.150 19,747 -0.02(-1.71%)
Jul 22, 2024 1.200 1.340 1.120 1.170 353,882 -0.04(-3.31%)
Jul 19, 2024 1.200 1.220 1.200 1.210 7,668 +0.01(+0.83%)
Jul 18, 2024 1.230 1.237 1.200 1.200 16,307 -0.06(-4.76%)
Jul 17, 2024 1.280 1.280 1.220 1.260 11,141 +0.04(+3.28%)
Jul 16, 2024 1.230 1.270 1.200 1.220 49,722 +0.02(+1.67%)
Jul 15, 2024 1.230 1.280 1.200 1.200 16,580 -0.06(-4.76%)
Jul 12, 2024 1.390 1.390 1.200 1.260 63,761 -0.11(-8.03%)
Jul 11, 2024 1.400 1.400 1.300 1.370 31,475 -0.01(-0.72%)
Jul 10, 2024 1.310 1.382 1.310 1.380 32,120 +0.00(+0.00%)
Jul 09, 2024 1.310 1.380 1.288 1.380 18,457 +0.04(+2.99%)
Jul 08, 2024 1.260 1.360 1.260 1.340 32,356 +0.09(+7.20%)
Jul 05, 2024 1.250 1.250 1.200 1.250 11,714 +0.03(+2.46%)
Jul 03, 2024 1.210 1.230 1.205 1.220 5,632 +0.01(+0.83%)
Jul 02, 2024 1.245 1.245 1.210 1.210 8,731 +0.01(+0.83%)
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.