Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: MDMA )

0.1850 -0.0050 (-2.63%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2022 0.0250 0.0300 0.0250 0.0300 13,619 +0.00(+0.00%)
Sep 29, 2022 0.0300 0.0300 0.0300 0.0300 45,175 +0.00(+0.00%)
Sep 28, 2022 0.0300 0.0300 0.0300 0.0300 313,800 +0.00(+0.00%)
Sep 27, 2022 0.0300 0.0300 0.0300 0.0300 5,306 +0.00(+0.00%)
Sep 26, 2022 0.0300 0.0300 0.0300 0.0300 223,000 +0.00(+0.00%)
Sep 23, 2022 0.0250 0.0300 0.0250 0.0300 587,753 -0.01(-14.29%)
Sep 22, 2022 0.0300 0.0350 0.0300 0.0350 12,090 +0.00(+0.00%)
Sep 21, 2022 0.0300 0.0350 0.0300 0.0350 374,500 +0.01(+16.67%)
Sep 20, 2022 0.0350 0.0350 0.0300 0.0300 629,191 -0.01(-14.29%)
Sep 19, 2022 0.0350 0.0350 0.0350 0.0350 193,936 -0.00(-12.50%)
Sep 16, 2022 0.0400 0.0400 0.0350 0.0400 147,000 +0.00(+0.00%)
Sep 15, 2022 0.0400 0.0400 0.0350 0.0400 264,200 +0.00(+0.00%)
Sep 14, 2022 0.0400 0.0400 0.0400 0.0400 601,646 -0.00(-11.11%)
Sep 09, 2022 0.0450 65 +0.00(+0.00%)
Sep 08, 2022 0.0450 0.0450 0.0400 0.0450 288,442 +0.00(+12.50%)
Sep 07, 2022 0.0450 0.0450 0.0400 0.0400 339,000 -0.00(-11.11%)
Sep 06, 2022 0.0500 0.0500 0.0450 0.0450 229,413 -0.01(-10.00%)
Sep 02, 2022 0.0500 0 +0.01(+11.11%)
Sep 01, 2022 0.0500 0.0500 0.0400 0.0450 750,116 -0.01(-10.00%)
Aug 31, 2022 0.0600 0.0600 0.0450 0.0500 719,409 -0.01(-16.67%)
Aug 30, 2022 0.0600 0.0600 0.0600 0.0600 688,000 +0.00(+9.09%)
Aug 29, 2022 0.0600 0.0600 0.0550 0.0550 307,493 +0.00(+0.00%)
Aug 26, 2022 0.0650 0.0650 0.0550 0.0550 135,876 -0.01(-15.38%)
Aug 25, 2022 0.0700 0.0750 0.0600 0.0650 222,793 +0.01(+8.33%)
Aug 24, 2022 0.0700 0.0700 0.0600 0.0600 719,018 -0.01(-20.00%)
Aug 23, 2022 0.0700 0.0850 0.0650 0.0750 2,800,202 +0.01(+15.38%)
Aug 22, 2022 0.0700 0.0700 0.0550 0.0650 612,997 +0.01(+18.18%)
Aug 19, 2022 0.0450 0.0750 0.0450 0.0550 3,147,805 +0.01(+22.22%)
Aug 18, 2022 0.0450 0.0450 0.0450 0.0450 163,178 +0.00(+0.00%)
Aug 17, 2022 0.0450 0.0500 0.0450 0.0450 11,266 +0.00(+0.00%)
Aug 16, 2022 0.0450 0.0450 0.0450 0.0450 84,777 -0.01(-10.00%)
Aug 15, 2022 0.0500 0.0500 0.0500 0.0500 21,075 +0.01(+25.00%)
Aug 11, 2022 0.0400 0.0400 0 -0.00(-11.11%)
Aug 10, 2022 0.0300 0.0450 0.0300 0.0450 118,400 +0.00(+12.50%)
Aug 09, 2022 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Aug 08, 2022 0.0350 0.0350 0.0300 0.0350 32,613 +0.00(+0.00%)
Aug 05, 2022 0.0350 0.0350 0.0350 0.0350 3,100 +0.00(+0.00%)
Aug 04, 2022 0.0350 0.0350 0.0350 0.0350 33,325 +0.00(+0.00%)
Aug 03, 2022 0.0300 0.0350 0.0300 0.0350 158,000 +0.01(+16.67%)
Aug 02, 2022 0.0300 0.0300 0.0300 0.0300 32,420 +0.00(+0.00%)
Jul 29, 2022 0.0300 0 +0.00(+0.00%)
Jul 28, 2022 0.0300 0.0300 0.0250 0.0300 51,159 +0.00(+0.00%)
Jul 27, 2022 0.0300 0.0300 0.0300 0.0300 3,600 -0.01(-14.29%)
Jul 26, 2022 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Jul 25, 2022 0.0300 0.0400 0.0300 0.0300 67,500 +0.00(+0.00%)
Jul 22, 2022 0.0300 0.0300 0.0300 0.0300 77,300 +0.00(+20.00%)
Jul 21, 2022 0.0250 0.0300 0.0250 0.0250 249,000 -0.00(-16.67%)
Jul 20, 2022 0.0300 0.0300 0.0300 0.0300 2,313 +0.00(+0.00%)
Jul 19, 2022 0.0350 0.0350 0.0250 0.0300 192,000 +0.00(+20.00%)
Jul 18, 2022 0.0350 0.0350 0.0250 0.0250 144,650 -0.01(-28.57%)
Jul 15, 2022 0.0350 0.0350 0.0350 0.0350 48,750 +0.00(+0.00%)
Jul 14, 2022 0.0300 0.0350 0.0250 0.0350 438,733 +0.01(+16.67%)
Jul 13, 2022 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
Jul 12, 2022 0.0250 0.0300 0.0250 0.0300 402,000 +0.00(+0.00%)
Jul 11, 2022 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+20.00%)
Jul 07, 2022 0.0250 0.0250 0 -0.00(-16.67%)
Jul 06, 2022 0.0300 0.0300 0.0300 0.0300 112,000 +0.00(+0.00%)
Jul 05, 2022 0.0300 0.0300 0.0300 0.0300 150,000 +0.00(+20.00%)
Jul 04, 2022 0.0300 0.0300 0.0250 0.0250 9,200 +0.00(+0.00%)
Jun 30, 2022 0.0250 0 -0.00(-16.67%)
Jun 29, 2022 0.0300 0.0300 0.0250 0.0300 215,001 +0.00(+0.00%)
Jun 28, 2022 0.0300 0.0350 0.0300 0.0300 635,000 +0.00(+0.00%)
Jun 27, 2022 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jun 24, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Jun 23, 2022 0.0300 0.0300 0.0250 0.0250 544,191 -0.00(-16.67%)
Jun 22, 2022 0.0300 0.0300 0.0300 0.0300 6,750 -0.01(-14.29%)
Jun 21, 2022 0.0350 0.0350 0.0300 0.0350 19,000 +0.00(+0.00%)
Jun 20, 2022 0.0350 0.0350 0.0350 0.0350 5,375 +0.01(+16.67%)
Jun 17, 2022 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jun 16, 2022 0.0300 0.0300 0.0300 0.0300 477,000 +0.00(+0.00%)
Jun 15, 2022 0.0350 0.0350 0.0300 0.0300 37,001 +0.00(+0.00%)
Jun 14, 2022 0.0300 0.0300 0.0250 0.0300 218,000 +0.00(+0.00%)
Jun 13, 2022 0.0300 0.0300 0.0300 0.0300 2,062 +0.00(+0.00%)
Jun 10, 2022 0.0350 0.0350 0.0300 0.0300 35,850 -0.01(-25.00%)
Jun 09, 2022 0.0450 0.0550 0.0400 0.0400 641,684 -0.00(-11.11%)
Jun 08, 2022 0.0300 0.0450 0.0300 0.0450 450,010 +0.01(+50.00%)
Jun 07, 2022 0.0300 0.0300 0.0300 0.0300 213,888 +0.00(+0.00%)
Jun 06, 2022 0.0350 0.0350 0.0300 0.0300 149,500 +0.00(+0.00%)
Jun 03, 2022 0.0300 0.0300 0.0300 0.0300 294,405 +0.00(+0.00%)
Jun 02, 2022 0.0250 0.0300 0.0250 0.0300 28,595 +0.00(+0.00%)
Jun 01, 2022 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
May 31, 2022 0.0250 0.0300 0.0250 0.0300 5,500 +0.00(+0.00%)
May 27, 2022 0.0300 19 +0.00(+0.00%)
May 26, 2022 0.0300 0.0300 0.0300 0.0300 30,273 +0.00(+0.00%)
May 25, 2022 0.0300 0.0300 0.0300 0.0300 1,004 +0.00(+0.00%)
May 24, 2022 0.0300 0.0300 0.0300 0.0300 174,667 +0.00(+0.00%)
May 20, 2022 0.0300 0 +0.00(+0.00%)
May 19, 2022 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
May 18, 2022 0.0300 0.0300 0.0300 0.0300 227,300 -0.01(-14.29%)
May 17, 2022 0.0400 0.0450 0.0350 0.0350 74,099 -0.00(-12.50%)
May 16, 2022 0.0300 0.0400 0.0300 0.0400 42,001 +0.01(+33.33%)
May 13, 2022 0.0300 0.0300 0.0300 0.0300 1,333 +0.00(+20.00%)
May 11, 2022 0.0250 0.0250 1 -0.00(-16.67%)
May 10, 2022 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
May 09, 2022 0.0300 0.0300 0.0300 0.0300 255,024 +0.00(+0.00%)
May 06, 2022 0.0300 0.0300 0.0300 0.0300 131,505 +0.00(+0.00%)
May 05, 2022 0.0300 0.0300 0.0250 0.0300 44,173 +0.00(+0.00%)
May 04, 2022 0.0300 0.0300 0.0300 0.0300 11,358 +0.00(+0.00%)
May 03, 2022 0.0300 0.0300 0.0300 0.0300 39,965 -0.01(-14.29%)
May 02, 2022 0.0400 0.0400 0.0350 0.0350 8,001 +0.00(+0.00%)
Apr 29, 2022 0.0350 0.0350 0.0350 0.0350 29,300 +0.00(+0.00%)
Apr 27, 2022 0.0350 0.0350 100 +0.00(+0.00%)
Apr 26, 2022 0.0350 0.0350 0.0350 0.0350 21,728 +0.00(+0.00%)
Apr 25, 2022 0.0400 0.0400 0.0350 0.0350 60,950 +0.00(+0.00%)
Apr 22, 2022 0.0350 0.0350 0.0350 0.0350 90,000 -0.00(-12.50%)
Apr 20, 2022 0.0400 0.0400 100 +0.00(+0.00%)
Apr 18, 2022 0.0400 0.0400 900 +0.00(+0.00%)
Apr 14, 2022 0.0400 0 +0.00(+0.00%)
Apr 12, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Apr 11, 2022 0.0400 0.0400 0.0350 0.0400 29,000 +0.00(+0.00%)
Apr 08, 2022 0.0450 0.0450 0.0400 0.0400 323,100 -0.00(-11.11%)
Apr 07, 2022 0.0450 0.0500 0.0450 0.0450 140,640 +0.00(+0.00%)
Apr 06, 2022 0.0450 0.0450 0.0450 0.0450 1,326 +0.00(+12.50%)
Apr 05, 2022 0.0400 0.0400 0.0400 0.0400 23,839 +0.00(+0.00%)
Apr 01, 2022 0.0400 657 +0.00(+14.29%)
Mar 31, 2022 0.0400 0.0400 0.0350 0.0350 44,805 -0.00(-12.50%)
Mar 30, 2022 0.0400 0.0400 0.0400 0.0400 52,727 +0.00(+0.00%)
Mar 29, 2022 0.0400 0.0450 0.0400 0.0400 481,228 +0.00(+14.29%)
Mar 28, 2022 0.0350 0.0350 0.0350 0.0350 62,330 +0.00(+0.00%)
Mar 25, 2022 0.0350 0.0350 0.0350 0.0350 34,100 +0.00(+0.00%)
Mar 24, 2022 0.0350 0.0350 0.0350 0.0350 4,518 +0.00(+0.00%)
Mar 23, 2022 0.0350 0.0350 0.0350 0.0350 72,025 +0.00(+0.00%)
Mar 22, 2022 0.0350 0.0350 0.0350 0.0350 133,722 +0.00(+0.00%)
Mar 21, 2022 0.0350 0.0350 0.0350 0.0350 45,216 -0.00(-12.50%)
Mar 18, 2022 0.0400 0.0400 0.0350 0.0400 554,000 +0.00(+0.00%)
Mar 17, 2022 0.0400 0.0400 0.0400 0.0400 3,027 +0.00(+0.00%)
Mar 16, 2022 0.0400 0.0400 0.0350 0.0400 365,056 +0.00(+0.00%)
Mar 15, 2022 0.0400 0.0400 0.0350 0.0400 145,065 +0.00(+0.00%)
Mar 14, 2022 0.0400 0.0400 0.0400 0.0400 177,822 +0.00(+0.00%)
Mar 11, 2022 0.0400 0.0400 0.0400 0.0400 70,030 +0.00(+0.00%)
Mar 09, 2022 0.0400 0.0400 2 -0.01(-20.00%)
Mar 08, 2022 0.0400 0.0500 0.0400 0.0500 17,000 +0.01(+11.11%)
Mar 07, 2022 0.0450 0.0450 0.0400 0.0450 582,932 -0.01(-10.00%)
Mar 04, 2022 0.0500 0.0500 0.0500 0.0500 56,359 +0.00(+0.00%)
Mar 03, 2022 0.0550 0.0550 0.0450 0.0500 1,453,297 -0.01(-16.67%)
Mar 02, 2022 0.0550 0.0600 0.0500 0.0600 89,039 +0.00(+9.09%)
Mar 01, 2022 0.0650 0.0650 0.0450 0.0550 1,240,150 -0.00(-8.33%)
Feb 28, 2022 0.0550 0.0600 0.0550 0.0600 263,100 +0.00(+9.09%)
Feb 25, 2022 0.0600 0.0550 0.0550 0.0550 127,400 -0.00(-8.33%)
Feb 24, 2022 0.0550 0.0600 0.0550 0.0600 292,000 +0.00(+0.00%)
Feb 23, 2022 0.0650 0.0650 0.0600 0.0600 23,200 -0.01(-7.69%)
Feb 17, 2022 0.0650 80 +0.01(+8.33%)
Feb 16, 2022 0.0550 0.0650 0.0550 0.0600 106,372 +0.00(+9.09%)
Feb 15, 2022 0.0550 0.0550 0.0550 0.0550 7,125 -0.00(-8.33%)
Feb 14, 2022 0.0600 0.0600 0.0600 0.0600 61,431 +0.00(+0.00%)
Feb 11, 2022 0.0650 0.0650 0.0600 0.0600 219,265 -0.01(-7.69%)
Feb 10, 2022 0.0600 0.0650 0.0550 0.0650 93,000 +0.01(+8.33%)
Feb 09, 2022 0.0550 0.0600 0.0550 0.0600 390,810 +0.00(+0.00%)
Feb 08, 2022 0.0600 0.0600 0.0600 0.0600 185,000 +0.00(+0.00%)
Feb 07, 2022 0.0600 0.0600 0.0600 0.0600 446,555 +0.00(+0.00%)
Feb 04, 2022 0.0650 0.0650 0.0600 0.0600 138,000 -0.01(-7.69%)
Feb 03, 2022 0.0700 0.0650 0.0650 161,200 +0.00(+0.00%)
Feb 02, 2022 0.0650 0.0700 0.0600 0.0650 65,050 +0.00(+0.00%)
Feb 01, 2022 0.0600 0.0650 0.0600 0.0650 445,870 +0.01(+8.33%)
Jan 31, 2022 0.0650 0.0650 0.0550 0.0600 128,631 +0.00(+0.00%)
Jan 28, 2022 0.0650 0.0650 0.0600 0.0600 1,044,850 -0.01(-7.69%)
Jan 27, 2022 0.0650 0.0700 0.0600 0.0650 212,700 +0.01(+8.33%)
Jan 26, 2022 0.0650 0.0650 0.0600 0.0600 279,000 +0.00(+0.00%)
Jan 25, 2022 0.0650 0.0700 0.0600 0.0600 1,348,434 +0.00(+0.00%)
Jan 24, 2022 0.0800 0.0800 0.0600 0.0600 378,212 -0.02(-25.00%)
Jan 21, 2022 0.0750 0.0800 0.0700 0.0800 214,607 +0.01(+6.67%)
Jan 20, 2022 0.0750 0.0750 0.0750 0.0750 240,335 +0.00(+0.00%)
Jan 19, 2022 0.0800 0.0800 0.0600 0.0750 1,777,063 -0.01(-6.25%)
Jan 18, 2022 0.0950 0.0950 0.0800 0.0800 1,627,629 -0.01(-15.79%)
Jan 17, 2022 0.1000 0.1000 0.0900 0.0950 727,308 +0.00(+0.00%)
Jan 14, 2022 0.0900 0.0950 0.0900 0.0950 507,861 +0.01(+5.56%)
Jan 13, 2022 0.1050 0.1100 0.0850 0.0900 1,002,075 -0.02(-18.18%)
Jan 12, 2022 0.0900 0.1200 0.0900 0.1100 2,399,891 +0.03(+37.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.