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

Guardion Health Sciences Inc (NQ: GHSI )

9.900 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 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 (%)
Jun 25, 2024 9.900 9.900 9.870 9.900 2,219 +0.00(+0.00%)
Jun 24, 2024 9.900 9.990 9.810 9.900 5,506 +0.03(+0.30%)
Jun 21, 2024 9.900 9.990 9.870 9.870 3,179 -0.03(-0.30%)
Jun 20, 2024 9.970 10.01 9.837 9.900 3,688 -0.07(-0.70%)
Jun 18, 2024 10.11 10.11 9.830 9.970 2,466 -0.06(-0.60%)
Jun 17, 2024 10.05 10.12 10.02 10.03 9,146 -0.06(-0.55%)
Jun 14, 2024 10.09 10.15 10.02 10.09 6,639 -0.01(-0.15%)
Jun 13, 2024 10.07 10.33 10.05 10.10 14,703 +0.03(+0.29%)
Jun 12, 2024 10.00 10.20 9.970 10.07 12,167 +0.07(+0.71%)
Jun 11, 2024 9.870 10.00 9.870 10.00 1,769 -0.08(-0.79%)
Jun 10, 2024 9.890 10.08 9.850 10.08 7,650 +0.18(+1.82%)
Jun 07, 2024 9.850 10.11 9.764 9.900 6,493 +0.03(+0.30%)
Jun 06, 2024 9.700 10.00 9.539 9.870 5,706 -0.17(-1.69%)
Jun 05, 2024 9.550 10.14 9.500 10.04 23,492 +0.49(+5.13%)
Jun 04, 2024 9.690 9.700 9.550 9.550 2,247 -0.05(-0.52%)
Jun 03, 2024 9.530 9.649 9.525 9.600 6,608 +0.07(+0.73%)
May 31, 2024 9.250 9.600 9.220 9.530 7,113 +0.28(+3.03%)
May 30, 2024 8.950 9.250 8.950 9.250 1,216 +0.21(+2.30%)
May 29, 2024 9.240 9.240 9.040 9.042 4,022 -0.21(-2.29%)
May 28, 2024 9.225 9.340 9.200 9.254 4,639 +0.00(+0.04%)
May 24, 2024 9.170 9.292 9.170 9.250 3,182 +0.14(+1.59%)
May 23, 2024 9.100 9.240 8.850 9.105 16,168 +0.01(+0.05%)
May 22, 2024 9.350 9.350 9.032 9.100 5,666 -0.17(-1.79%)
May 21, 2024 8.960 9.309 8.690 9.265 85,399 +1.37(+17.28%)
May 20, 2024 8.510 8.520 7.750 7.900 5,590 -0.61(-7.17%)
May 17, 2024 8.715 8.715 8.500 8.510 2,149 -0.11(-1.28%)
May 16, 2024 8.550 8.710 8.550 8.620 3,206 -0.02(-0.23%)
May 15, 2024 8.730 8.730 8.560 8.640 4,509 +0.14(+1.65%)
May 14, 2024 8.230 8.500 8.220 8.500 5,917 +0.28(+3.41%)
May 13, 2024 8.220 8.250 8.215 8.220 960 -0.00(-0.06%)
May 10, 2024 8.050 8.225 8.050 8.225 2,537 +0.14(+1.73%)
May 09, 2024 8.020 8.120 7.950 8.085 3,471 -0.02(-0.31%)
May 08, 2024 7.900 8.110 7.900 8.110 2,273 +0.21(+2.66%)
May 07, 2024 8.000 8.130 7.850 7.900 1,898 -0.10(-1.25%)
May 06, 2024 8.000 8.000 8.000 8.000 3,764 +0.00(+0.00%)
May 03, 2024 8.140 8.140 7.960 8.000 10,627 -0.14(-1.72%)
May 02, 2024 7.900 8.140 7.900 8.140 2,691 +0.14(+1.75%)
May 01, 2024 8.140 8.140 8.000 8.000 792 +0.10(+1.27%)
Apr 30, 2024 7.900 7.910 7.900 7.900 1,610 -0.02(-0.25%)
Apr 29, 2024 7.900 8.095 7.870 7.920 8,231 +0.02(+0.25%)
Apr 26, 2024 7.940 8.190 7.900 7.900 3,146 -0.25(-3.07%)
Apr 25, 2024 7.900 8.150 7.900 8.150 1,833 +0.17(+2.13%)
Apr 24, 2024 8.190 8.190 7.790 7.980 7,546 -0.30(-3.62%)
Apr 23, 2024 8.230 8.280 8.230 8.280 1,771 +0.28(+3.50%)
Apr 22, 2024 8.000 8.209 8.000 8.000 2,761 +0.01(+0.13%)
Apr 19, 2024 7.950 8.040 7.800 7.990 5,634 -0.06(-0.75%)
Apr 18, 2024 8.190 8.190 7.990 8.050 4,092 -0.02(-0.25%)
Apr 17, 2024 7.850 8.070 7.850 8.070 2,250 +0.22(+2.80%)
Apr 16, 2024 7.870 7.870 7.850 7.850 3,285 -0.04(-0.51%)
Apr 15, 2024 7.750 7.955 7.750 7.890 4,360 -0.01(-0.13%)
Apr 12, 2024 7.950 8.024 7.900 7.900 3,092 -0.20(-2.47%)
Apr 11, 2024 8.010 8.190 7.790 8.100 51,766 +0.20(+2.53%)
Apr 10, 2024 7.650 8.320 7.580 7.901 20,024 +0.16(+2.07%)
Apr 09, 2024 7.890 8.159 7.450 7.740 58,021 -1.16(-13.03%)
Apr 08, 2024 9.090 9.090 8.871 8.900 17,671 -0.17(-1.87%)
Apr 05, 2024 8.800 9.090 8.797 9.070 7,975 +0.30(+3.42%)
Apr 04, 2024 9.100 9.100 8.700 8.770 14,187 -0.33(-3.63%)
Apr 03, 2024 9.120 9.140 8.930 9.100 7,711 +0.05(+0.55%)
Apr 02, 2024 9.000 9.100 9.000 9.050 4,613 -0.02(-0.22%)
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.