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

Coeptis Therapeutics Hldgs Inc (NQ: COEP )

0.3326 -0.0175 (-5.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 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 20, 2024 0.3600 0.3600 0.3300 0.3326 113,568 -0.02(-5.00%)
May 17, 2024 0.3501 0.3800 0.3501 0.3501 34,592 -0.01(-1.46%)
May 16, 2024 0.3600 0.3710 0.3551 0.3553 73,874 +0.00(+0.08%)
May 15, 2024 0.3699 0.3700 0.3501 0.3550 62,416 -0.01(-2.07%)
May 14, 2024 0.3500 0.3730 0.3500 0.3625 47,498 +0.01(+1.80%)
May 13, 2024 0.3800 0.3900 0.3015 0.3561 174,971 -0.03(-7.07%)
May 10, 2024 0.3899 0.3900 0.3801 0.3832 63,976 +0.02(+4.70%)
May 09, 2024 0.3900 0.3904 0.3623 0.3660 71,172 -0.01(-3.56%)
May 08, 2024 0.3750 0.3900 0.3650 0.3795 79,191 +0.00(+1.20%)
May 07, 2024 0.3780 0.4200 0.3530 0.3750 183,289 +0.02(+4.17%)
May 06, 2024 0.3600 0.3849 0.3550 0.3600 26,797 +0.00(+0.00%)
May 03, 2024 0.3640 0.4075 0.3600 0.3600 316,087 -0.01(-2.60%)
May 02, 2024 0.3400 0.3799 0.3307 0.3696 378,609 +0.03(+8.77%)
May 01, 2024 0.3200 0.3398 0.3198 0.3398 79,866 +0.03(+9.12%)
Apr 30, 2024 0.3168 0.3199 0.3075 0.3114 202,006 -0.02(-7.02%)
Apr 29, 2024 0.3210 0.3380 0.3210 0.3349 93,836 +0.00(+0.03%)
Apr 26, 2024 0.3500 0.3500 0.3210 0.3348 52,491 +0.01(+3.98%)
Apr 25, 2024 0.3200 0.3358 0.3210 0.3220 69,180 -0.01(-1.53%)
Apr 24, 2024 0.3500 0.3500 0.3214 0.3270 148,174 -0.01(-2.39%)
Apr 23, 2024 0.3400 0.3467 0.3300 0.3350 51,110 -0.02(-5.63%)
Apr 22, 2024 0.3300 0.3799 0.3220 0.3550 88,989 +0.02(+7.25%)
Apr 19, 2024 0.3501 0.3799 0.3210 0.3310 188,390 -0.02(-5.70%)
Apr 18, 2024 0.3699 0.3700 0.3500 0.3510 50,856 -0.02(-5.11%)
Apr 17, 2024 0.3664 0.3800 0.3610 0.3699 81,105 -0.00(-0.03%)
Apr 16, 2024 0.3616 0.3914 0.3516 0.3700 76,665 -0.00(-1.31%)
Apr 15, 2024 0.4200 0.4251 0.3300 0.3749 415,911 -0.04(-10.44%)
Apr 12, 2024 0.4300 0.4390 0.4000 0.4186 234,949 -0.01(-2.65%)
Apr 11, 2024 0.4400 0.4800 0.4000 0.4300 1,603,157 +0.04(+10.26%)
Apr 10, 2024 0.3900 0.3998 0.3662 0.3900 139,061 +0.00(+0.28%)
Apr 09, 2024 0.3640 0.4100 0.3594 0.3889 307,645 +0.04(+11.08%)
Apr 08, 2024 0.3230 0.3738 0.3230 0.3501 529,647 +0.03(+8.29%)
Apr 05, 2024 0.3350 0.3400 0.3099 0.3233 135,661 -0.01(-1.91%)
Apr 04, 2024 0.3280 0.3298 0.3194 0.3296 149,348 +0.01(+3.19%)
Apr 03, 2024 0.3200 0.3309 0.3110 0.3194 226,368 +0.00(+1.49%)
Apr 02, 2024 0.3300 0.3564 0.3000 0.3147 931,856 +0.02(+6.68%)
Apr 01, 2024 0.3060 0.3190 0.2943 0.2950 154,039 -0.00(-0.81%)
Mar 28, 2024 0.2851 0.3030 0.2851 0.2974 159,881 +0.00(+0.13%)
Mar 27, 2024 0.3100 0.3100 0.2851 0.2970 102,358 -0.00(-1.00%)
Mar 26, 2024 0.3029 0.3050 0.2890 0.3000 121,535 -0.01(-2.44%)
Mar 25, 2024 0.3140 0.3290 0.2955 0.3075 183,935 -0.01(-2.07%)
Mar 22, 2024 0.3160 0.3280 0.2955 0.3140 168,408 -0.00(-0.63%)
Mar 21, 2024 0.3190 0.3397 0.3035 0.3160 264,263 -0.01(-2.77%)
Mar 20, 2024 0.3225 0.3300 0.2979 0.3250 222,602 +0.02(+5.79%)
Mar 19, 2024 0.3200 0.3595 0.3065 0.3072 206,934 -0.01(-4.54%)
Mar 18, 2024 0.3690 0.3800 0.3151 0.3218 274,745 -0.04(-10.44%)
Mar 15, 2024 0.3503 0.3949 0.3500 0.3593 166,598 -0.01(-3.93%)
Mar 14, 2024 0.3990 0.4189 0.3600 0.3740 71,152 -0.02(-4.10%)
Mar 13, 2024 0.4250 0.4270 0.3800 0.3900 148,398 -0.03(-8.24%)
Mar 12, 2024 0.4460 0.4460 0.4050 0.4250 76,472 -0.01(-2.52%)
Mar 11, 2024 0.4600 0.4800 0.4280 0.4360 190,098 -0.04(-9.17%)
Mar 08, 2024 0.4842 0.4992 0.4700 0.4800 101,607 -0.02(-3.85%)
Mar 07, 2024 0.5309 0.5464 0.4797 0.4992 137,493 -0.04(-7.38%)
Mar 06, 2024 0.5402 0.5599 0.5100 0.5390 115,608 +0.01(+1.32%)
Mar 05, 2024 0.5205 0.5590 0.5001 0.5320 159,897 -0.01(-1.30%)
Mar 04, 2024 0.5500 0.5500 0.5205 0.5390 143,047 -0.00(-0.37%)
Mar 01, 2024 0.5890 0.5890 0.5159 0.5410 413,081 -0.04(-6.71%)
Feb 29, 2024 0.5700 0.6790 0.5600 0.5799 1,816,617 +0.03(+6.38%)
Feb 28, 2024 0.4610 0.5600 0.4610 0.5451 380,503 +0.06(+11.79%)
Feb 27, 2024 0.5300 0.5500 0.4551 0.4876 276,634 -0.05(-9.70%)
Feb 26, 2024 0.5400 0.5800 0.5100 0.5400 1,161,663 +0.05(+9.89%)
Feb 23, 2024 0.4800 0.5210 0.4700 0.4914 181,073 +0.00(+0.08%)
Feb 22, 2024 0.5100 0.5190 0.4251 0.4910 427,814 +0.02(+3.92%)
Feb 21, 2024 0.5500 0.5710 0.4708 0.4725 168,251 -0.06(-11.02%)
Feb 20, 2024 0.4870 0.5440 0.4720 0.5310 286,273 +0.03(+6.41%)
Feb 16, 2024 0.4077 0.5150 0.4004 0.4990 349,517 +0.08(+20.24%)
Feb 15, 2024 0.3900 0.4600 0.3600 0.4150 502,039 +0.08(+25.76%)
Feb 14, 2024 0.4000 0.4099 0.3250 0.3300 362,742 -0.09(-21.99%)
Feb 13, 2024 0.4466 0.4600 0.4200 0.4230 73,019 -0.03(-6.02%)
Feb 12, 2024 0.4800 0.5000 0.4470 0.4501 152,609 -0.05(-9.80%)
Feb 09, 2024 0.4810 0.5300 0.4750 0.4990 90,239 +0.02(+3.92%)
Feb 08, 2024 0.5200 0.5474 0.4802 0.4802 185,690 -0.06(-10.99%)
Feb 07, 2024 0.5510 0.5789 0.5201 0.5395 153,144 -0.02(-3.64%)
Feb 06, 2024 0.5300 0.5700 0.5300 0.5599 44,036 +0.03(+4.69%)
Feb 05, 2024 0.5500 0.5599 0.5303 0.5348 38,825 -0.03(-4.50%)
Feb 02, 2024 0.5500 0.5738 0.5379 0.5600 87,905 -0.01(-2.10%)
Feb 01, 2024 0.5900 0.5997 0.5120 0.5720 129,334 +0.00(+0.35%)
Jan 31, 2024 0.5800 0.6100 0.5570 0.5700 110,308 -0.01(-1.89%)
Jan 30, 2024 0.5800 0.6200 0.5510 0.5810 113,249 +0.00(+0.17%)
Jan 29, 2024 0.5800 0.6200 0.5696 0.5800 47,363 +0.02(+2.65%)
Jan 26, 2024 0.5550 0.6200 0.5532 0.5650 206,760 -0.01(-0.89%)
Jan 25, 2024 0.5550 0.5970 0.5327 0.5701 216,910 +0.02(+2.91%)
Jan 24, 2024 0.5520 0.5700 0.5311 0.5540 49,799 -0.01(-1.25%)
Jan 23, 2024 0.5650 0.5804 0.5485 0.5610 94,504 +0.01(+1.08%)
Jan 22, 2024 0.5400 0.5736 0.5220 0.5550 82,536 +0.01(+0.91%)
Jan 19, 2024 0.5508 0.5698 0.5300 0.5500 89,255 -0.03(-5.16%)
Jan 18, 2024 0.5400 0.5899 0.5110 0.5799 100,937 +0.04(+7.39%)
Jan 17, 2024 0.5689 0.6100 0.5073 0.5400 179,670 -0.04(-7.06%)
Jan 16, 2024 0.6100 0.6100 0.5800 0.5810 87,292 -0.03(-4.75%)
Jan 12, 2024 0.6200 0.6423 0.5600 0.6100 94,097 +0.01(+2.01%)
Jan 11, 2024 0.7100 0.7100 0.5500 0.5980 246,406 -0.09(-13.21%)
Jan 10, 2024 0.6724 0.7200 0.6393 0.6890 268,494 +0.04(+6.62%)
Jan 09, 2024 0.7200 0.7200 0.6297 0.6462 185,387 -0.02(-3.55%)
Jan 08, 2024 0.6860 0.6950 0.6500 0.6700 195,281 -0.02(-3.18%)
Jan 05, 2024 0.6900 0.7299 0.6731 0.6920 385,196 +0.00(+0.65%)
Jan 04, 2024 0.7500 0.7699 0.6501 0.6875 115,367 -0.08(-10.71%)
Jan 03, 2024 0.7800 0.7801 0.7000 0.7700 82,766 +0.00(+0.23%)
Jan 02, 2024 0.7700 0.7919 0.7554 0.7682 53,773 -0.02(-2.00%)
Dec 29, 2023 0.7300 0.8089 0.7300 0.7839 130,919 +0.03(+4.38%)
Dec 28, 2023 0.7700 0.8215 0.7200 0.7510 139,416 -0.02(-2.47%)
Dec 27, 2023 0.8100 0.8250 0.7400 0.7700 126,272 -0.05(-6.21%)
Dec 26, 2023 0.8300 0.8700 0.7938 0.8210 145,961 -0.02(-2.63%)
Dec 22, 2023 0.8800 0.8800 0.8200 0.8432 79,659 -0.04(-4.17%)
Dec 21, 2023 0.8454 0.8800 0.8100 0.8799 77,828 +0.01(+1.25%)
Dec 20, 2023 0.8400 0.8999 0.8200 0.8690 138,277 +0.01(+0.87%)
Dec 19, 2023 0.9600 0.9700 0.8100 0.8615 127,872 -0.01(-0.99%)
Dec 18, 2023 0.8900 0.9556 0.8650 0.8701 81,189 -0.01(-1.13%)
Dec 15, 2023 0.9100 0.9349 0.8600 0.8800 262,866 -0.06(-5.88%)
Dec 14, 2023 1.000 1.020 0.9100 0.9350 129,558 -0.05(-5.56%)
Dec 13, 2023 1.020 1.140 0.9100 0.9900 453,508 -0.04(-3.88%)
Dec 12, 2023 1.080 1.080 1.000 1.030 69,519 +0.01(+0.98%)
Dec 11, 2023 1.050 1.050 0.9950 1.020 42,295 -0.02(-1.92%)
Dec 08, 2023 1.050 1.080 1.000 1.040 65,228 -0.01(-0.95%)
Dec 07, 2023 1.050 1.095 1.010 1.050 57,766 -0.01(-0.94%)
Dec 06, 2023 1.140 1.150 1.050 1.060 63,110 -0.08(-7.02%)
Dec 05, 2023 1.200 1.200 1.115 1.140 116,825 -0.06(-5.00%)
Dec 04, 2023 1.180 1.280 1.130 1.200 327,937 +0.05(+4.35%)
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.