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

Ontrak Inc (NQ: OTRK )

0.2096 +0.0015 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.2160 0.2160 0.1900 0.2096 1,508,086 +0.00(+0.72%)
Aug 29, 2024 0.2184 0.2184 0.1910 0.2081 4,091,468 -0.00(-0.90%)
Aug 28, 2024 0.2250 0.2340 0.2100 0.2100 167,878 -0.02(-7.37%)
Aug 27, 2024 0.2344 0.2500 0.2211 0.2267 73,244 -0.02(-6.32%)
Aug 26, 2024 0.2490 0.2490 0.2327 0.2420 100,734 +0.01(+3.51%)
Aug 23, 2024 0.2201 0.2398 0.2201 0.2338 96,621 +0.01(+5.98%)
Aug 22, 2024 0.2400 0.2400 0.2202 0.2206 170,202 -0.01(-6.13%)
Aug 21, 2024 0.2468 0.2499 0.2310 0.2350 97,477 +0.00(+0.00%)
Aug 20, 2024 0.2300 0.2499 0.2198 0.2350 154,186 -0.00(-1.22%)
Aug 19, 2024 0.2404 0.2651 0.2315 0.2379 433,443 -0.01(-2.90%)
Aug 16, 2024 0.2100 0.2550 0.2100 0.2450 694,197 +0.03(+11.87%)
Aug 15, 2024 0.2143 0.2286 0.2070 0.2190 136,142 -0.01(-3.95%)
Aug 14, 2024 0.2165 0.2299 0.2002 0.2280 213,725 +0.01(+5.56%)
Aug 13, 2024 0.2086 0.2165 0.2051 0.2160 161,298 +0.01(+3.70%)
Aug 12, 2024 0.2120 0.2192 0.1903 0.2083 219,821 -0.00(-1.19%)
Aug 09, 2024 0.2290 0.2349 0.2063 0.2108 226,132 -0.01(-6.19%)
Aug 08, 2024 0.2150 0.2299 0.2010 0.2247 244,961 +0.01(+6.75%)
Aug 07, 2024 0.2181 0.2300 0.2100 0.2105 133,394 -0.01(-6.40%)
Aug 06, 2024 0.2106 0.2300 0.2060 0.2249 163,085 +0.01(+6.39%)
Aug 05, 2024 0.2100 0.2298 0.2100 0.2114 226,809 -0.02(-8.52%)
Aug 02, 2024 0.1900 0.2489 0.1900 0.2311 348,801 -0.03(-10.43%)
Aug 01, 2024 0.2700 0.2699 0.2520 0.2580 118,979 -0.01(-1.94%)
Jul 31, 2024 0.2546 0.2700 0.2500 0.2631 70,371 +0.01(+3.10%)
Jul 30, 2024 0.2550 0.2630 0.2502 0.2552 81,388 +0.00(+0.47%)
Jul 29, 2024 0.2577 0.2780 0.2511 0.2540 215,985 -0.01(-2.38%)
Jul 26, 2024 0.2600 0.2699 0.2553 0.2602 207,753 +0.01(+3.67%)
Jul 25, 2024 0.2621 0.2848 0.2510 0.2510 202,108 -0.01(-4.45%)
Jul 24, 2024 0.2700 0.2707 0.2510 0.2627 220,263 -0.01(-2.99%)
Jul 23, 2024 0.2712 0.2830 0.2605 0.2708 566,240 -0.01(-4.14%)
Jul 22, 2024 0.2520 0.2898 0.2520 0.2825 824,666 +0.03(+13.91%)
Jul 19, 2024 0.2390 0.2588 0.2390 0.2480 221,982 -0.01(-2.17%)
Jul 18, 2024 0.2430 0.2550 0.2304 0.2535 408,842 +0.03(+11.82%)
Jul 17, 2024 0.2376 0.2425 0.2185 0.2267 170,328 -0.01(-4.63%)
Jul 16, 2024 0.2336 0.2426 0.2318 0.2377 306,285 +0.00(+1.71%)
Jul 15, 2024 0.2371 0.2371 0.2312 0.2337 142,415 +0.00(+0.47%)
Jul 12, 2024 0.2365 0.2382 0.2276 0.2326 192,929 +0.00(+0.00%)
Jul 11, 2024 0.2192 0.2326 0.2120 0.2326 353,266 +0.02(+9.00%)
Jul 10, 2024 0.2250 0.2250 0.2016 0.2134 232,335 -0.01(-5.83%)
Jul 09, 2024 0.2110 0.2350 0.2101 0.2266 221,609 +0.01(+6.34%)
Jul 08, 2024 0.2048 0.2159 0.1991 0.2131 198,381 +0.01(+4.00%)
Jul 05, 2024 0.1920 0.2098 0.1920 0.2049 109,590 +0.00(+1.84%)
Jul 03, 2024 0.2101 0.2179 0.1991 0.2012 113,862 -0.00(-1.32%)
Jul 02, 2024 0.1958 0.2174 0.1810 0.2039 286,976 +0.01(+4.08%)
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.