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

Nanalysis Scientific Corp (OP: NSCIF )

0.2624 -0.0211 (-7.44%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 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 (%)
Oct 18, 2024 0.2600 0.2624 0.2525 0.2624 127,500 -0.02(-7.44%)
Oct 17, 2024 0.2860 0.2860 0.2835 0.2835 43,000 +0.02(+7.51%)
Oct 16, 2024 0.2874 0.2874 0.2637 0.2637 3,560 -0.00(-1.79%)
Oct 15, 2024 0.2550 0.2735 0.2500 0.2685 159,000 +0.00(+1.32%)
Oct 14, 2024 0.2711 0.2756 0.2550 0.2650 78,300 -0.01(-3.21%)
Oct 11, 2024 0.2915 0.2915 0.2712 0.2738 47,000 -0.02(-6.07%)
Oct 10, 2024 0.2820 0.2915 0.2711 0.2915 29,000 -0.01(-3.22%)
Oct 03, 2024 0.3012 0 +0.00(+1.59%)
Oct 01, 2024 0.2965 0 +0.01(+3.31%)
Sep 24, 2024 0.2870 0 +0.00(+0.00%)
Sep 23, 2024 0.2822 0.2870 0.2800 0.2870 17,500 -0.00(-0.86%)
Sep 18, 2024 0.2895 0 -0.00(-0.58%)
Sep 17, 2024 0.2912 0.2912 0.2912 0.2912 1,000 +0.01(+2.00%)
Sep 16, 2024 0.2812 0.2855 0.2678 0.2855 47,000 +0.04(+17.63%)
Sep 13, 2024 0.2660 0.2687 0.2427 0.2427 320,500 -0.03(-12.38%)
Sep 12, 2024 0.2860 0.2864 0.2589 0.2770 263,859 -0.01(-4.48%)
Sep 11, 2024 0.2930 0.3061 0.2830 0.2900 269,000 -0.02(-6.33%)
Sep 10, 2024 0.3035 0.3096 0.3035 0.3096 20,000 -0.01(-2.73%)
Sep 06, 2024 0.3183 0 -0.01(-2.36%)
Sep 04, 2024 0.3260 0 -0.01(-3.64%)
Sep 03, 2024 0.3383 0.3383 0.3383 0.3383 2,000 +0.02(+5.72%)
Aug 30, 2024 0.3200 0.3200 0.3150 0.3200 65,500 +0.01(+3.23%)
Aug 29, 2024 0.3000 0.3258 0.3000 0.3100 166,000 +0.02(+5.12%)
Aug 28, 2024 0.3065 0.3065 0.2949 0.2949 10,000 +0.00(+0.27%)
Aug 27, 2024 0.2860 0.2941 0.2860 0.2941 27,500 +0.01(+2.83%)
Aug 26, 2024 0.2860 0.2860 0.2860 0.2860 7,500 +0.01(+5.42%)
Aug 21, 2024 0.2713 0 -0.01(-3.00%)
Aug 20, 2024 0.2784 0.2797 0.2784 0.2797 6,000 -0.00(-1.31%)
Aug 19, 2024 0.2704 0.2871 0.2704 0.2834 28,300 +0.01(+3.09%)
Aug 15, 2024 0.2749 0 -0.01(-2.83%)
Aug 12, 2024 0.2829 0 -0.00(-0.91%)
Aug 08, 2024 0.2855 0 +0.00(+1.42%)
Aug 07, 2024 0.2701 0.2815 0.2644 0.2815 35,500 +0.01(+2.36%)
Aug 06, 2024 0.2817 0.2858 0.2750 0.2750 19,000 -0.01(-5.17%)
Aug 05, 2024 0.2900 0.2900 0.2900 0.2900 3,100 +0.01(+3.57%)
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.