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:

MicroAlgo, Inc. - Ordinary Shares (NQ: MLGO )

2.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 2.570 2.570 2.340 2.360 139,065 -0.20(-7.81%)
Apr 16, 2024 2.330 2.880 2.250 2.560 464,427 +0.08(+3.23%)
Apr 15, 2024 2.770 2.800 2.420 2.480 254,446 -0.32(-11.43%)
Apr 12, 2024 3.020 3.020 2.780 2.800 227,230 -0.23(-7.59%)
Apr 11, 2024 3.110 3.110 2.920 3.030 155,634 -0.07(-2.26%)
Apr 10, 2024 3.120 3.160 2.930 3.100 281,208 -0.11(-3.43%)
Apr 09, 2024 3.490 3.500 3.180 3.210 296,546 -0.30(-8.55%)
Apr 08, 2024 3.720 3.740 3.500 3.510 319,485 -0.20(-5.39%)
Apr 05, 2024 3.680 3.840 3.610 3.710 182,002 +0.02(+0.54%)
Apr 04, 2024 4.000 4.240 3.680 3.690 465,937 -0.32(-7.98%)
Apr 03, 2024 3.700 4.114 3.600 4.010 421,753 +0.27(+7.22%)
Apr 02, 2024 3.740 3.880 3.580 3.740 355,262 -0.04(-1.06%)
Apr 01, 2024 3.730 4.040 3.570 3.780 690,113 -0.05(-1.31%)
Mar 28, 2024 4.060 3.900 3.900 3.830 824,058 -0.32(-7.71%)
Mar 27, 2024 4.210 4.590 4.120 4.150 601,837 -0.38(-8.39%)
Mar 26, 2024 4.360 4.790 4.000 4.530 1,857,540 -0.29(-6.02%)
Mar 25, 2024 6.380 6.510 4.170 4.820 22,460,836 +0.80(+19.90%)
Mar 22, 2024 4.690 5.050 3.610 4.020 4,745,120 +3.59(+845.88%)
Mar 21, 2024 0.4811 0.4811 0.4200 0.4250 2,638,153 -0.04(-8.48%)
Mar 20, 2024 0.4640 0.5149 0.4300 0.4644 1,945,634 +0.01(+2.29%)
Mar 19, 2024 0.4730 0.4779 0.4429 0.4540 1,150,211 -0.03(-5.42%)
Mar 18, 2024 0.5000 0.5150 0.4700 0.4800 1,372,713 -0.03(-5.85%)
Mar 15, 2024 0.5252 0.5373 0.5000 0.5098 1,119,825 -0.01(-2.21%)
Mar 14, 2024 0.5700 0.5942 0.5093 0.5213 1,678,190 -0.02(-2.87%)
Mar 13, 2024 0.5800 0.6018 0.5162 0.5367 3,255,460 -0.04(-7.47%)
Mar 12, 2024 0.6000 0.6325 0.5734 0.5800 2,120,631 -0.02(-3.40%)
Mar 11, 2024 0.5900 0.6833 0.5800 0.6004 2,831,179 +0.03(+5.74%)
Mar 08, 2024 0.6000 0.6000 0.5502 0.5678 1,049,311 -0.01(-2.42%)
Mar 07, 2024 0.6059 0.6480 0.5602 0.5819 3,344,543 -0.09(-13.43%)
Mar 06, 2024 0.4810 0.7090 0.4810 0.6722 13,485,572 +0.20(+42.48%)
Mar 05, 2024 0.5100 0.5180 0.4561 0.4718 1,491,537 -0.04(-7.34%)
Mar 04, 2024 0.5420 0.5514 0.4983 0.5092 1,500,888 -0.01(-1.55%)
Mar 01, 2024 0.5474 0.5584 0.4933 0.5172 2,125,891 -0.05(-8.49%)
Feb 29, 2024 0.6100 0.6214 0.5610 0.5652 2,528,375 -0.05(-8.02%)
Feb 28, 2024 0.7400 0.7385 0.5856 0.6145 3,713,528 -0.12(-15.95%)
Feb 27, 2024 0.7297 0.7600 0.7120 0.7311 1,800,309 +0.01(+1.05%)
Feb 26, 2024 0.6900 0.8200 0.6750 0.7235 3,364,650 +0.03(+4.69%)
Feb 23, 2024 0.7300 0.7356 0.6590 0.6911 2,761,341 -0.08(-10.25%)
Feb 22, 2024 0.7770 0.8100 0.7297 0.7700 2,070,822 +0.01(+1.92%)
Feb 21, 2024 0.7900 0.8170 0.7302 0.7555 2,964,953 -0.06(-7.87%)
Feb 20, 2024 0.9200 0.9439 0.8066 0.8200 4,028,037 -0.10(-10.87%)
Feb 16, 2024 0.7700 0.9900 0.7700 0.9200 19,423,888 +0.11(+13.30%)
Feb 15, 2024 0.8468 0.8681 0.7517 0.8120 5,225,200 -0.05(-6.13%)
Feb 14, 2024 0.9000 0.9900 0.8025 0.8650 8,806,715 +0.04(+4.78%)
Feb 13, 2024 0.8100 1.180 0.7500 0.8255 31,350,240 -0.07(-8.28%)
Feb 12, 2024 0.6301 1.070 0.5720 0.9000 49,354,048 +0.27(+43.75%)
Feb 09, 2024 0.8193 0.8531 0.6100 0.6261 21,148,118 -0.41(-39.80%)
Feb 08, 2024 0.9200 1.690 0.8400 1.040 129,213,416 +0.47(+82.46%)
Feb 07, 2024 0.3898 0.6300 0.3800 0.5700 47,360,168 +0.18(+47.48%)
Feb 06, 2024 0.3930 0.4080 0.3723 0.3865 725,056 -0.00(-0.90%)
Feb 05, 2024 0.4100 0.4149 0.3806 0.3900 985,488 -0.03(-6.72%)
Feb 02, 2024 0.3951 0.4198 0.3920 0.4181 826,586 +0.01(+2.33%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.