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

Tilray Brands Inc (NQ: TLRY )

1.800 -0.010 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 18, 2024 1.810 1.870 1.790 1.800 21,377,152 -0.01(-0.55%)
Sep 17, 2024 1.810 1.880 1.800 1.810 20,654,792 +0.01(+0.56%)
Sep 16, 2024 1.750 1.810 1.730 1.800 16,106,083 +0.06(+3.45%)
Sep 13, 2024 1.700 1.750 1.700 1.740 20,725,256 +0.04(+2.35%)
Sep 12, 2024 1.720 1.740 1.690 1.700 19,481,878 -0.02(-1.16%)
Sep 11, 2024 1.700 1.730 1.670 1.720 18,647,032 +0.02(+1.18%)
Sep 10, 2024 1.710 1.710 1.650 1.700 18,637,586 +0.00(+0.00%)
Sep 09, 2024 1.660 1.730 1.650 1.700 30,538,960 +0.08(+4.94%)
Sep 06, 2024 1.680 1.690 1.620 1.620 23,956,212 -0.06(-3.57%)
Sep 05, 2024 1.670 1.700 1.660 1.680 16,242,714 +0.02(+1.20%)
Sep 04, 2024 1.670 1.720 1.660 1.660 16,435,309 -0.02(-1.19%)
Sep 03, 2024 1.720 1.740 1.660 1.680 19,489,970 -0.03(-1.75%)
Aug 30, 2024 1.710 1.720 1.680 1.710 14,367,547 +0.01(+0.59%)
Aug 29, 2024 1.710 1.740 1.700 1.700 16,584,370 +0.00(+0.00%)
Aug 28, 2024 1.750 1.770 1.650 1.700 35,086,132 -0.05(-2.86%)
Aug 27, 2024 1.840 1.850 1.750 1.750 38,787,784 -0.11(-5.91%)
Aug 26, 2024 1.930 1.940 1.850 1.860 17,799,378 -0.07(-3.63%)
Aug 23, 2024 1.880 1.950 1.870 1.930 16,448,170 +0.06(+3.21%)
Aug 22, 2024 1.880 1.910 1.850 1.870 12,271,154 -0.02(-1.06%)
Aug 21, 2024 1.870 1.900 1.850 1.890 20,772,868 +0.02(+1.07%)
Aug 20, 2024 1.930 1.950 1.850 1.870 14,016,592 -0.06(-3.11%)
Aug 19, 2024 1.940 1.960 1.890 1.930 15,677,158 -0.01(-0.52%)
Aug 16, 2024 1.930 1.970 1.930 1.940 16,137,449 -0.01(-0.51%)
Aug 15, 2024 1.930 1.980 1.920 1.950 19,455,144 +0.03(+1.56%)
Aug 14, 2024 1.870 1.960 1.860 1.920 37,304,664 +0.05(+2.95%)
Aug 13, 2024 1.790 1.890 1.780 1.865 18,090,990 +0.08(+4.48%)
Aug 12, 2024 1.820 1.830 1.500 1.785 10,876,678 -0.01(-0.28%)
Aug 09, 2024 1.840 1.850 1.770 1.790 15,619,744 -0.06(-3.24%)
Aug 08, 2024 1.780 1.880 1.760 1.850 24,205,560 +0.10(+5.71%)
Aug 07, 2024 1.820 1.850 1.730 1.750 31,497,282 -0.06(-3.31%)
Aug 06, 2024 1.790 1.820 1.740 1.810 15,298,205 +0.08(+4.62%)
Aug 05, 2024 1.700 1.790 1.680 1.730 23,728,356 -0.13(-6.99%)
Aug 02, 2024 1.910 1.930 1.840 1.860 23,748,022 -0.13(-6.53%)
Aug 01, 2024 2.020 2.110 1.980 1.990 33,194,442 -0.04(-1.97%)
Jul 31, 2024 2.010 2.060 1.950 2.030 31,350,940 +0.02(+1.00%)
Jul 30, 2024 2.030 2.150 1.940 2.010 72,069,288 +0.18(+9.84%)
Jul 29, 2024 1.850 1.890 1.800 1.830 31,031,240 +0.00(+0.00%)
Jul 26, 2024 1.800 1.840 1.780 1.830 10,757,763 +0.05(+2.81%)
Jul 25, 2024 1.800 1.850 1.770 1.780 14,355,638 -0.01(-0.56%)
Jul 24, 2024 1.860 1.890 1.770 1.790 22,616,532 -0.10(-5.29%)
Jul 23, 2024 1.910 1.960 1.890 1.890 17,878,864 -0.03(-1.56%)
Jul 22, 2024 1.840 1.920 1.810 1.920 21,106,780 +0.13(+7.26%)
Jul 19, 2024 1.840 1.850 1.770 1.790 14,068,060 -0.04(-2.19%)
Jul 18, 2024 1.910 1.960 1.820 1.830 18,179,630 -0.07(-3.68%)
Jul 17, 2024 1.880 2.010 1.870 1.900 20,765,036 -0.03(-1.55%)
Jul 16, 2024 1.910 1.950 1.890 1.930 18,785,484 +0.02(+1.05%)
Jul 15, 2024 1.830 1.970 1.820 1.910 21,606,038 +0.03(+1.60%)
Jul 12, 2024 1.840 1.880 1.830 1.880 12,182,652 +0.03(+1.62%)
Jul 11, 2024 1.840 1.880 1.810 1.850 16,482,397 +0.02(+1.09%)
Jul 10, 2024 1.790 1.835 1.760 1.830 10,931,279 +0.07(+3.98%)
Jul 09, 2024 1.760 1.850 1.740 1.760 16,384,033 +0.01(+0.86%)
Jul 08, 2024 1.720 1.800 1.710 1.745 10,931,859 +0.02(+0.87%)
Jul 05, 2024 1.720 1.745 1.700 1.730 10,143,281 +0.00(+0.00%)
Jul 03, 2024 1.660 1.790 1.650 1.730 16,945,384 +0.08(+4.85%)
Jul 02, 2024 1.670 1.680 1.650 1.650 8,018,015 -0.03(-1.79%)
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.