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

Revelation Biosciences, Inc. - Warrant (NQ: REVBW )

0.0089 +0.0004 (+4.71%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 27, 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 (%)
Dec 27, 2024 0.0072 0.0090 0.0063 0.0089 98,410 +0.00(+4.71%)
Dec 26, 2024 0.0096 0.0096 0.0068 0.0085 68,484 -0.00(-2.30%)
Dec 24, 2024 0.0096 0.0097 0.0040 0.0087 215,191 +0.00(+31.82%)
Dec 23, 2024 0.0094 0.0097 0.0054 0.0066 194,903 -0.00(-23.26%)
Dec 20, 2024 0.0099 0.0099 0.0085 0.0086 28,388 -0.00(-13.13%)
Dec 19, 2024 0.0100 0.0100 0.0080 0.0099 3,289 -0.00(-1.00%)
Dec 18, 2024 0.0100 0.0100 0.0100 0.0100 670 +0.00(+31.58%)
Dec 17, 2024 0.0106 0.0108 0.0076 0.0076 61,650 -0.01(-41.54%)
Dec 12, 2024 0.0130 0 +0.00(+8.33%)
Dec 11, 2024 0.0110 0.0130 0.0110 0.0120 5,200 -0.00(-6.25%)
Dec 10, 2024 0.0110 0.0128 0.0110 0.0128 43,135 +0.00(+0.00%)
Dec 09, 2024 0.0110 0.0128 0.0110 0.0128 10,101 -0.00(-4.48%)
Dec 05, 2024 0.0134 24 +0.00(+0.75%)
Dec 03, 2024 0.0133 0 -0.00(-0.75%)
Dec 02, 2024 0.0110 0.0135 0.0110 0.0134 40,677 +0.00(+9.84%)
Nov 29, 2024 0.0123 0.0123 0.0122 0.0122 791 -0.00(-0.81%)
Nov 26, 2024 0.0123 104 +0.00(+0.00%)
Nov 25, 2024 0.0124 0.0135 0.0100 0.0123 2,575 -0.00(-0.81%)
Nov 22, 2024 0.0102 0.0124 0.0101 0.0124 2,727 +0.00(+3.33%)
Nov 21, 2024 0.0120 0.0129 0.0120 0.0120 9,985 +0.00(+0.00%)
Nov 20, 2024 0.0124 0.0130 0.0120 0.0120 6,179 +0.00(+0.00%)
Nov 19, 2024 0.0120 0.0120 0.0120 0.0120 290 +0.00(+0.00%)
Nov 18, 2024 0.0103 0.0124 0.0100 0.0120 14,937 +0.00(+16.50%)
Nov 15, 2024 0.0125 0.0125 0.0103 0.0103 3,413 -0.00(-20.77%)
Nov 14, 2024 0.0118 0.0130 0.0103 0.0130 19,052 +0.00(+0.00%)
Nov 12, 2024 0.0130 50 -0.00(-5.11%)
Nov 11, 2024 0.0120 0.0137 0.0120 0.0137 23,572 +0.00(+14.17%)
Nov 08, 2024 0.0105 0.0120 0.0105 0.0120 96,727 -0.00(-7.69%)
Nov 07, 2024 0.0129 0.0130 0.0129 0.0130 17,500 +0.00(+0.78%)
Nov 06, 2024 0.0137 0.0137 0.0129 0.0129 11,976 +0.00(+2.38%)
Nov 05, 2024 0.0111 0.0126 0.0110 0.0126 9,712 -0.00(-0.79%)
Nov 04, 2024 0.0110 0.0127 0.0110 0.0127 7,111 +0.00(+0.00%)
Nov 01, 2024 0.0127 0.0127 0.0127 0.0127 645 -0.00(-0.78%)
Oct 31, 2024 0.0119 0.0128 0.0119 0.0128 7,911 +0.00(+18.52%)
Oct 30, 2024 0.0108 0.0108 0.0108 0.0108 13,936 -0.00(-16.28%)
Oct 29, 2024 0.0103 0.0129 0.0103 0.0129 484 +0.00(+0.00%)
Oct 28, 2024 0.0136 0.0136 0.0112 0.0129 3,245 +0.00(+15.18%)
Oct 25, 2024 0.0112 0.0112 0.0100 0.0112 12,424 +0.00(+2.75%)
Oct 24, 2024 0.0125 0.0127 0.0100 0.0109 81,208 -0.00(-14.17%)
Oct 23, 2024 0.0127 0.0127 0.0127 0.0127 116 -0.00(-0.78%)
Oct 22, 2024 0.0129 0.0129 0.0119 0.0128 2,250 -0.00(-0.78%)
Oct 21, 2024 0.0129 0.0129 0.0105 0.0129 26,200 -0.00(-3.01%)
Oct 18, 2024 0.0118 0.0133 0.0118 0.0133 2,747 -0.00(-0.75%)
Oct 17, 2024 0.0120 0.0134 0.0100 0.0134 119,180 +0.00(+11.67%)
Oct 16, 2024 0.0110 0.0123 0.0110 0.0120 9,553 +0.00(+0.00%)
Oct 15, 2024 0.0120 0.0120 0.0120 0.0120 3,472 -0.00(-3.23%)
Oct 14, 2024 0.0124 0.0124 0.0113 0.0124 2,091 +0.00(+0.00%)
Oct 11, 2024 0.0124 0.0124 0.0124 0.0124 9,332 -0.00(-0.80%)
Oct 10, 2024 0.0125 0.0125 0.0113 0.0125 40,164 +0.00(+0.00%)
Oct 09, 2024 0.0124 0.0125 0.0120 0.0125 142,300 +0.00(+0.00%)
Oct 08, 2024 0.0125 0.0132 0.0125 0.0125 99,925 -0.00(-8.76%)
Oct 07, 2024 0.0137 0.0137 0.0137 0.0137 1,389 +0.00(+22.32%)
Oct 04, 2024 0.0137 0.0138 0.0111 0.0112 118,259 -0.00(-7.44%)
Oct 03, 2024 0.0121 0.0140 0.0120 0.0121 94,193 +0.00(+0.83%)
Oct 02, 2024 0.0149 0.0149 0.0120 0.0120 1,700 +0.00(+2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.