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 )

0.1900 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 13, 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 (%)
Feb 28, 2023 0.1250 0.1600 0.1250 0.1350 3,652,623 +0.01(+3.85%)
Feb 27, 2023 0.1000 0.1350 0.0950 0.1300 5,228,236 +0.04(+36.84%)
Feb 24, 2023 0.0800 0.0950 0.0800 0.0950 1,839,500 +0.02(+26.67%)
Feb 23, 2023 0.0800 0.0850 0.0700 0.0750 1,778,972 -0.01(-6.25%)
Feb 22, 2023 0.0750 0.0850 0.0750 0.0800 1,576,312 +0.01(+6.67%)
Feb 21, 2023 0.0750 0.0800 0.0700 0.0750 1,353,903 +0.00(+0.00%)
Feb 17, 2023 0.0750 0 +0.01(+15.38%)
Feb 16, 2023 0.0750 0.0750 0.0600 0.0650 1,550,443 -0.01(-13.33%)
Feb 15, 2023 0.0750 0.0800 0.0700 0.0750 1,725,926 -0.01(-6.25%)
Feb 14, 2023 0.0800 0.1000 0.0800 0.0800 2,876,467 +0.00(+0.00%)
Feb 13, 2023 0.0800 0.1000 0.0750 0.0800 3,332,217 +0.01(+14.29%)
Feb 10, 2023 0.0650 0.0750 0.0650 0.0700 925,885 +0.00(+0.00%)
Feb 09, 2023 0.0700 0.0750 0.0650 0.0700 1,562,169 +0.01(+7.69%)
Feb 08, 2023 0.0600 0.0700 0.0550 0.0650 1,449,800 +0.01(+8.33%)
Feb 07, 2023 0.0650 0.0650 0.0550 0.0600 916,438 +0.00(+0.00%)
Feb 06, 2023 0.0750 0.0750 0.0600 0.0600 3,849,867 -0.01(-20.00%)
Feb 03, 2023 0.0600 0.0750 0.0600 0.0750 9,217,460 +0.03(+87.50%)
Feb 02, 2023 0.0450 0.0500 0.0400 0.0400 804,000 -0.01(-20.00%)
Feb 01, 2023 0.0400 0.0500 0.0400 0.0500 509,325 +0.01(+11.11%)
Jan 31, 2023 0.0500 0.0500 0.0400 0.0450 299,000 +0.00(+0.00%)
Jan 30, 2023 0.0500 0.0500 0.0450 0.0450 218,800 +0.00(+0.00%)
Jan 27, 2023 0.0400 0.0450 0.0350 0.0450 824,346 +0.00(+0.00%)
Jan 26, 2023 0.0450 0.0450 0.0400 0.0450 244,145 +0.00(+0.00%)
Jan 25, 2023 0.0400 0.0500 0.0400 0.0450 1,345,757 +0.00(+12.50%)
Jan 24, 2023 0.0500 0.0500 0.0400 0.0400 955,214 -0.01(-20.00%)
Jan 23, 2023 0.0450 0.0500 0.0450 0.0500 1,022,572 +0.01(+25.00%)
Jan 20, 2023 0.0450 0.0450 0.0400 0.0400 1,149,865 -0.00(-11.11%)
Jan 19, 2023 0.0450 0.0500 0.0400 0.0450 880,446 -0.01(-10.00%)
Jan 18, 2023 0.0350 0.0600 0.0350 0.0500 3,177,978 +0.01(+25.00%)
Jan 17, 2023 0.0400 0.0400 0.0400 0.0400 565,782 +0.00(+0.00%)
Jan 16, 2023 0.0300 0.0500 0.0300 0.0400 2,707,097 +0.01(+33.33%)
Jan 13, 2023 0.0300 0.0300 0.0300 0.0300 154,933 +0.00(+0.00%)
Jan 12, 2023 0.0300 0.0300 0.0250 0.0300 290,700 +0.00(+0.00%)
Jan 11, 2023 0.0250 0.0300 0.0250 0.0300 290,150 +0.00(+0.00%)
Jan 10, 2023 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Jan 09, 2023 0.0300 0.0300 0.0300 0.0300 16,500 +0.00(+20.00%)
Jan 06, 2023 0.0350 0.0350 0.0250 0.0250 900,654 -0.00(-16.67%)
Jan 05, 2023 0.0350 0.0350 0.0300 0.0300 303,654 +0.00(+0.00%)
Jan 04, 2023 0.0300 0.0300 0.0300 0.0300 1,078,820 +0.00(+20.00%)
Jan 03, 2023 0.0250 0.0300 0.0250 0.0250 739,903 +0.00(+0.00%)
Dec 30, 2022 0.0250 0 +0.00(+0.00%)
Dec 29, 2022 0.0300 0.0300 0.0200 0.0250 219,800 +0.00(+0.00%)
Dec 23, 2022 0.0250 0 +0.00(+0.00%)
Dec 22, 2022 0.0250 0.0250 0.0250 0.0250 59,514 -0.00(-16.67%)
Dec 21, 2022 0.0300 0.0300 0.0300 0.0300 3,550 +0.00(+0.00%)
Dec 20, 2022 0.0250 0.0300 0.0200 0.0300 105,096 +0.00(+20.00%)
Dec 19, 2022 0.0300 0.0300 0.0250 0.0250 59,280 -0.00(-16.67%)
Dec 16, 2022 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+20.00%)
Dec 15, 2022 0.0300 0.0300 0.0200 0.0250 193,000 -0.00(-16.67%)
Dec 13, 2022 0.0300 0.0300 153 +0.00(+20.00%)
Dec 12, 2022 0.0250 0.0250 0.0250 0.0250 10,550 +0.00(+0.00%)
Dec 09, 2022 0.0300 0.0300 0.0250 0.0250 506,202 -0.00(-16.67%)
Dec 08, 2022 0.0300 0.0300 0.0300 0.0300 20,333 +0.00(+20.00%)
Dec 07, 2022 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Dec 06, 2022 0.0250 0.0250 0.0250 0.0250 4,014 +0.00(+0.00%)
Dec 05, 2022 0.0300 0.0300 0.0250 0.0250 12,000 +0.00(+0.00%)
Dec 02, 2022 0.0200 0.0250 0.0200 0.0250 82,203 +0.00(+0.00%)
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.