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

Hillstream BioPharma, Inc. - Common Stock (NQ: HILS )

0.2305 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 22, 2023 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 (%)
Jun 30, 2022 0.8075 0.8797 0.7700 0.7795 521,279 -0.04(-5.17%)
Jun 29, 2022 0.7634 0.8404 0.7500 0.8220 208,441 +0.03(+4.45%)
Jun 28, 2022 0.8300 0.8610 0.7300 0.7870 441,586 -0.10(-11.57%)
Jun 27, 2022 1.080 1.120 0.8700 0.8900 7,521,742 +0.13(+17.74%)
Jun 24, 2022 0.7600 0.7900 0.7559 0.7559 88,324 -0.02(-3.08%)
Jun 23, 2022 0.7400 0.7900 0.7200 0.7799 84,416 +0.02(+2.62%)
Jun 22, 2022 0.7700 0.7685 0.7298 0.7600 241,182 -0.04(-4.80%)
Jun 21, 2022 0.8409 0.8409 0.7500 0.7983 184,151 +0.02(+2.35%)
Jun 17, 2022 0.8400 0.9083 0.7500 0.7800 443,749 -0.13(-14.44%)
Jun 16, 2022 1.080 1.200 0.8200 0.9116 904,708 -0.37(-28.78%)
Jun 15, 2022 1.300 1.450 1.120 1.280 1,001,880 -0.13(-9.22%)
Jun 14, 2022 1.230 1.450 1.100 1.410 2,841,757 +0.06(+4.44%)
Jun 13, 2022 1.070 1.940 1.020 1.350 59,413,640 +0.58(+75.30%)
Jun 10, 2022 0.8038 0.8038 0.7661 0.7701 11,688 -0.06(-6.91%)
Jun 09, 2022 0.8897 0.9139 0.7895 0.8273 33,620 -0.00(-0.33%)
Jun 08, 2022 0.7700 0.8700 0.7700 0.8300 10,083 +0.02(+2.47%)
Jun 07, 2022 0.7790 0.8745 0.7269 0.8100 48,887 +0.14(+20.90%)
Jun 06, 2022 0.8000 0.8342 0.6700 0.6700 67,771 -0.12(-15.20%)
Jun 03, 2022 0.8900 0.9998 0.7501 0.7901 65,276 -0.10(-11.22%)
Jun 02, 2022 0.9312 1.050 0.8301 0.8900 27,198 -0.08(-8.25%)
Jun 01, 2022 0.9000 1.130 0.9000 0.9700 16,103 +0.10(+11.37%)
May 31, 2022 0.9400 0.9400 0.8600 0.8710 6,183 -0.02(-2.68%)
May 27, 2022 0.7520 0.9400 0.7520 0.8950 17,650 +0.10(+13.26%)
May 26, 2022 0.8780 0.8781 0.7601 0.7902 44,716 +0.05(+6.75%)
May 25, 2022 0.8600 0.9030 0.6500 0.7402 19,130 -0.04(-5.37%)
May 24, 2022 0.8901 0.8914 0.7495 0.7822 77,447 -0.13(-14.13%)
May 23, 2022 1.048 1.048 0.9109 0.9109 1,973 -0.00(-0.44%)
May 20, 2022 0.9001 0.9465 0.8800 0.9149 30,395 +0.00(+0.54%)
May 19, 2022 0.9300 0.9300 0.9000 0.9100 31,013 -0.02(-2.15%)
May 18, 2022 0.9000 0.9300 0.9000 0.9300 10,127 +0.00(+0.00%)
May 17, 2022 0.9300 0.9300 0.9100 0.9300 16,256 +0.00(+0.00%)
May 16, 2022 0.9000 0.9404 0.8916 0.9300 35,598 -0.04(-4.38%)
May 13, 2022 0.9800 1.020 0.9500 0.9726 62,898 +0.01(+0.89%)
May 12, 2022 0.9200 1.010 0.9100 0.9640 26,713 +0.02(+1.84%)
May 11, 2022 1.000 1.030 0.9125 0.9466 66,407 -0.10(-9.73%)
May 10, 2022 1.020 1.049 0.9905 1.049 39,795 +0.01(+0.83%)
May 09, 2022 1.120 1.200 0.9500 1.040 110,616 -0.11(-9.57%)
May 06, 2022 1.180 1.255 1.110 1.150 99,800 -0.04(-3.36%)
May 05, 2022 1.310 1.310 1.180 1.190 34,015 -0.07(-5.56%)
May 04, 2022 1.200 1.360 1.170 1.260 164,154 +0.06(+5.00%)
May 03, 2022 1.240 1.270 1.180 1.200 26,488 -0.01(-0.83%)
May 02, 2022 1.210 1.250 1.180 1.210 31,751 -0.03(-2.42%)
Apr 29, 2022 1.210 1.260 1.180 1.240 72,114 -0.01(-0.80%)
Apr 28, 2022 1.240 1.270 1.180 1.250 67,857 -0.01(-0.79%)
Apr 27, 2022 1.220 1.360 1.170 1.260 317,248 +0.05(+4.56%)
Apr 26, 2022 1.210 1.250 1.180 1.205 28,906 -0.02(-2.03%)
Apr 25, 2022 1.310 1.310 1.200 1.230 151,393 -0.06(-4.65%)
Apr 22, 2022 1.540 1.540 1.245 1.290 192,276 -0.20(-13.42%)
Apr 21, 2022 1.490 1.550 1.400 1.490 39,176 +0.00(+0.00%)
Apr 20, 2022 1.402 1.530 1.402 1.490 30,745 +0.02(+1.36%)
Apr 19, 2022 1.430 1.550 1.350 1.470 113,144 +0.10(+7.30%)
Apr 18, 2022 1.430 1.600 1.350 1.370 192,417 -0.04(-2.84%)
Apr 14, 2022 1.530 1.560 1.378 1.410 60,987 -0.10(-6.62%)
Apr 13, 2022 1.440 1.520 1.400 1.510 113,237 +0.03(+2.03%)
Apr 12, 2022 1.410 1.560 1.350 1.480 187,349 +0.09(+6.47%)
Apr 11, 2022 1.350 1.450 1.330 1.390 128,383 +0.01(+0.72%)
Apr 08, 2022 1.450 1.460 1.360 1.380 156,616 -0.07(-4.83%)
Apr 07, 2022 1.500 1.520 1.390 1.450 84,099 +0.01(+0.69%)
Apr 06, 2022 1.420 1.480 1.350 1.440 84,447 +0.06(+4.35%)
Apr 05, 2022 1.480 1.520 1.350 1.380 159,377 -0.06(-4.17%)
Apr 04, 2022 1.520 1.570 1.410 1.440 254,117 -0.06(-4.00%)
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.