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

(CSE: MSVN )

0.0200 UNCHANGED
Last Price Updated: 10:44 AM EDT, Apr 4, 2022 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 31, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
May 28, 2021 0.3300 0.3300 0.3200 0.3200 34,000 -0.01(-1.54%)
May 27, 2021 0.3300 0.3300 0.3100 0.3250 95,226 +0.00(+0.00%)
May 26, 2021 0.3300 0.3300 0.3000 0.3250 131,075 +0.01(+1.56%)
May 25, 2021 0.3150 0.3300 0.3000 0.3200 119,413 +0.01(+3.23%)
May 21, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 20, 2021 0.3300 0.3350 0.3000 0.3200 161,368 +0.02(+6.67%)
May 19, 2021 0.3050 0.3100 0.2800 0.3000 131,002 -0.01(-3.23%)
May 18, 2021 0.3500 0.3500 0.3000 0.3100 64,925 -0.03(-8.82%)
May 17, 2021 0.3000 0.3400 0.2900 0.3400 37,000 +0.04(+13.33%)
May 14, 2021 0.2850 0.3100 0.2850 0.3000 223,975 +0.02(+5.26%)
May 13, 2021 0.2950 0.3000 0.2750 0.2850 214,530 +0.00(+0.00%)
May 12, 2021 0.3450 0.3450 0.2800 0.2850 71,551 -0.01(-3.39%)
May 11, 2021 0.3700 0.3700 0.2950 0.2950 224,170 -0.05(-13.24%)
May 10, 2021 0.3200 0.3500 0.3200 0.3400 34,000 +0.00(+0.00%)
May 07, 2021 0.3900 0.3900 0.3300 0.3400 62,076 -0.03(-8.11%)
May 06, 2021 0.3900 0.3900 0.3450 0.3700 22,600 -0.01(-1.33%)
May 05, 2021 0.3750 0.4000 0.3250 0.3750 148,938 +0.01(+1.35%)
May 04, 2021 0.3950 0.3950 0.3700 0.3700 9,000 -0.03(-6.33%)
May 03, 2021 0.3900 0.4000 0.3800 0.3950 341,374 -0.01(-1.25%)
Apr 30, 2021 0.3800 0.4000 0.3500 0.4000 113,500 +0.03(+6.67%)
Apr 29, 2021 0.3600 0.3800 0.3600 0.3750 59,836 +0.02(+5.63%)
Apr 28, 2021 0.3900 0.3900 0.3550 0.3550 6,327 -0.01(-2.74%)
Apr 27, 2021 0.3700 0.3800 0.3650 0.3650 28,061 -0.01(-1.35%)
Apr 26, 2021 0.3800 0.3800 0.3700 0.3700 4,529 -0.01(-1.33%)
Apr 23, 2021 0.3800 0.3800 0.3650 0.3750 14,500 +0.01(+2.74%)
Apr 22, 2021 0.3800 0.3800 0.3650 0.3650 3,500 -0.01(-1.35%)
Apr 21, 2021 0.3800 0.3800 0.3500 0.3700 34,545 +0.02(+4.23%)
Apr 20, 2021 0.3800 0.3800 0.3550 0.3550 31,401 -0.02(-4.05%)
Apr 19, 2021 0.3800 0.3800 0.3700 0.3700 12,374 -0.01(-2.63%)
Apr 16, 2021 0.3650 0.3800 0.3600 0.3800 55,000 +0.02(+4.11%)
Apr 15, 2021 0.3800 0.3800 0.3650 0.3650 10,599 -0.01(-1.35%)
Apr 14, 2021 0.3750 0.3750 0.3600 0.3700 38,000 +0.02(+4.23%)
Apr 13, 2021 0.3800 0.3800 0.3550 0.3550 40,200 -0.03(-6.58%)
Apr 12, 2021 0.3950 0.3950 0.3800 0.3800 61,500 -0.01(-2.56%)
Apr 09, 2021 0.4000 0.4000 0.3800 0.3900 78,400 -0.01(-2.50%)
Apr 08, 2021 0.3750 0.4000 0.3750 0.4000 45,300 +0.03(+6.67%)
Apr 07, 2021 0.3950 0.3950 0.3500 0.3750 115,319 -0.01(-1.32%)
Apr 06, 2021 0.4000 0.4000 0.3700 0.3800 33,000 -0.01(-2.56%)
Apr 05, 2021 0.4000 0.4000 0.3700 0.3900 13,600 -0.01(-2.50%)
Apr 01, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Mar 31, 2021 0.4000 0.4000 0.3900 0.3900 70,416 -0.01(-2.50%)
Mar 30, 2021 0.3850 0.4000 0.3600 0.4000 192,350 +0.02(+5.26%)
Mar 29, 2021 0.3950 0.3950 0.3700 0.3800 37,650 -0.02(-3.80%)
Mar 26, 2021 0.4000 0.4000 0.2900 0.3950 370,700 +0.02(+3.95%)
Mar 25, 2021 0.4000 0.4000 0.3800 0.3800 4,429 -0.02(-3.80%)
Mar 24, 2021 0.4000 0.4000 0.3700 0.3950 358,489 -0.01(-1.25%)
Mar 23, 2021 0.4000 0.4000 0.3750 0.4000 83,384 +0.00(+0.00%)
Mar 22, 2021 0.4100 0.4100 0.4000 0.4000 5,510 -0.01(-2.44%)
Mar 19, 2021 0.4200 0.4250 0.4100 0.4100 46,500 -0.01(-2.38%)
Mar 18, 2021 0.4200 0.4300 0.4000 0.4200 16,965 +0.02(+5.00%)
Mar 17, 2021 0.4150 0.4300 0.4000 0.4000 67,889 +0.01(+1.27%)
Mar 16, 2021 0.4000 0.4000 0.3900 0.3950 38,200 +0.00(+0.00%)
Mar 15, 2021 0.3950 0.4000 0.3900 0.3950 20,200 -0.01(-1.25%)
Mar 12, 2021 0.4200 0.4200 0.3700 0.4000 67,700 -0.01(-2.44%)
Mar 11, 2021 0.4200 0.4200 0.3750 0.4100 136,650 +0.03(+7.89%)
Mar 10, 2021 0.4200 0.4200 0.3800 0.3800 101,400 -0.01(-1.30%)
Mar 09, 2021 0.4000 0.4000 0.3850 0.3850 69,470 -0.01(-1.28%)
Mar 08, 2021 0.4250 0.4250 0.3850 0.3900 111,700 -0.03(-7.14%)
Mar 05, 2021 0.4200 0.4300 0.3500 0.4200 89,500 +0.02(+5.00%)
Mar 04, 2021 0.4650 0.4650 0.3750 0.4000 63,755 -0.07(-14.89%)
Mar 03, 2021 0.5000 0.5000 0.4700 0.4700 71,880 -0.03(-6.00%)
Mar 02, 2021 0.4700 0.5000 0.4300 0.5000 180,100 +0.06(+13.64%)
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.