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

Willow Biosciences Inc (OP: CANSF )

0.0637 +0.0002 (+0.31%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 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 (%)
May 31, 2022 0.1739 0.1823 0.1739 0.1762 15,822 +0.01(+8.10%)
May 27, 2022 0.1696 0.1700 0.1630 0.1630 10,145 +0.00(+1.31%)
May 26, 2022 0.1897 0.1897 0.1609 0.1609 69,390 -0.02(-10.61%)
May 25, 2022 0.1926 0.1926 0.1800 0.1800 16,723 +0.01(+5.88%)
May 24, 2022 0.1536 0.1700 0.1536 0.1700 11,203 +0.02(+13.33%)
May 23, 2022 0.1600 0.1600 0.1500 0.1500 23,750 +0.01(+8.93%)
May 20, 2022 0.1365 0.1377 0.1365 0.1377 320 +0.00(+3.77%)
May 19, 2022 0.1350 0.1350 0.1327 0.1327 8,500 +0.00(+0.15%)
May 18, 2022 0.1443 0.1449 0.1325 0.1325 137,330 -0.01(-9.12%)
May 17, 2022 0.1397 0.1458 0.1371 0.1458 130,558 +0.01(+6.35%)
May 16, 2022 0.1374 0.1374 0.1326 0.1371 97,000 +0.01(+10.56%)
May 13, 2022 0.1622 0.1701 0.1220 0.1240 152,720 -0.04(-24.16%)
May 12, 2022 0.1500 0.1635 0.1440 0.1635 12,300 +0.01(+7.07%)
May 11, 2022 0.1599 0.1650 0.1527 0.1527 32,510 -0.01(-5.62%)
May 10, 2022 0.1760 0.1760 0.1460 0.1618 9,755 -0.02(-9.00%)
May 09, 2022 0.1760 0.1812 0.1752 0.1778 25,160 +0.00(+2.77%)
May 06, 2022 0.1710 0.1800 0.1700 0.1730 47,290 -0.01(-6.03%)
May 05, 2022 0.1900 0.1977 0.1841 0.1841 80,332 -0.01(-3.11%)
May 04, 2022 0.1900 0.1911 0.1900 0.1900 10,990 -0.01(-2.91%)
May 03, 2022 0.2000 0.2000 0.1840 0.1957 11,894 -0.00(-2.15%)
May 02, 2022 0.2210 0.2210 0.2000 0.2000 8,440 +0.01(+3.79%)
Apr 29, 2022 0.2230 0.2230 0.1927 0.1927 28,900 -0.03(-14.28%)
Apr 28, 2022 0.2242 0.2248 0.2202 0.2248 1,075 +0.01(+2.37%)
Apr 27, 2022 0.2206 0.2269 0.2196 0.2196 20,822 -0.01(-6.15%)
Apr 26, 2022 0.2473 0.2473 0.2256 0.2340 51,300 -0.01(-2.86%)
Apr 25, 2022 0.2448 0.2494 0.2409 0.2409 6,600 -0.01(-3.64%)
Apr 22, 2022 0.2549 0.2600 0.2500 0.2500 40,021 -0.02(-8.09%)
Apr 21, 2022 0.2702 0.2720 0.2702 0.2720 2,800 +0.00(+0.74%)
Apr 20, 2022 0.2878 0.2878 0.2700 0.2700 17,840 -0.02(-6.90%)
Apr 19, 2022 0.2811 0.2900 0.2811 0.2900 17,450 +0.01(+2.08%)
Apr 18, 2022 0.2854 0.2935 0.2839 0.2841 126,790 +0.01(+2.64%)
Apr 12, 2022 0.2768 0 +0.01(+4.61%)
Apr 11, 2022 0.2715 0.2723 0.2646 0.2646 20,098 -0.01(-2.33%)
Apr 08, 2022 0.2795 0.2795 0.2648 0.2709 3,715 -0.01(-3.32%)
Apr 07, 2022 0.2802 0.2802 0.2802 0.2802 2,490 -0.02(-6.60%)
Apr 06, 2022 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-2.44%)
Apr 05, 2022 0.3100 0.3100 0.3000 0.3075 3,274 +0.00(+0.99%)
Apr 04, 2022 0.3077 0.3100 0.3045 0.3045 10,027 +0.02(+5.73%)
Apr 01, 2022 0.2853 0.2883 0.2852 0.2880 3,600 +0.00(+1.59%)
Mar 31, 2022 0.2874 0.2874 0.2835 0.2835 20,300 -0.01(-2.28%)
Mar 30, 2022 0.2863 0.2901 0.2829 0.2901 10,501 -0.00(-1.12%)
Mar 29, 2022 0.2799 0.2934 0.2799 0.2934 21,377 +0.02(+6.69%)
Mar 28, 2022 0.2925 0.2925 0.2750 0.2750 5,150 -0.02(-7.53%)
Mar 25, 2022 0.2730 0.2974 0.2707 0.2974 9,652 +0.03(+10.15%)
Mar 24, 2022 0.2890 0.2890 0.2700 0.2700 37,759 +0.00(+1.12%)
Mar 23, 2022 0.2698 0.2698 0.2609 0.2670 6,000 -0.01(-2.73%)
Mar 22, 2022 0.2683 0.2750 0.2652 0.2745 44,500 -0.00(-0.18%)
Mar 21, 2022 0.2980 0.2980 0.2720 0.2750 92,676 -0.01(-4.78%)
Mar 18, 2022 0.2926 0.3045 0.2886 0.2888 8,130 +0.00(+0.03%)
Mar 17, 2022 0.2774 0.3017 0.2768 0.2887 134,000 +0.01(+4.22%)
Mar 16, 2022 0.2711 0.2770 0.2651 0.2770 25,451 -0.00(-0.75%)
Mar 15, 2022 0.2699 0.2791 0.2648 0.2791 87,606 +0.01(+3.37%)
Mar 14, 2022 0.2659 0.2700 0.2659 0.2700 11,946 +0.01(+2.94%)
Mar 11, 2022 0.2715 0.2716 0.2623 0.2623 3,489 -0.02(-5.61%)
Mar 09, 2022 0.2779 0 +0.02(+6.07%)
Mar 08, 2022 0.2720 0.2720 0.2613 0.2620 20,485 -0.01(-2.96%)
Mar 07, 2022 0.2722 0.2725 0.2495 0.2700 36,000 -0.01(-4.93%)
Mar 04, 2022 0.2796 0.2840 0.2796 0.2840 2,600 +0.00(+1.43%)
Mar 03, 2022 0.2850 0.2850 0.2800 0.2800 25,100 -0.00(-1.75%)
Mar 02, 2022 0.2750 0.2863 0.2721 0.2850 34,000 +0.00(+0.25%)
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.