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 )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 29, 2023 0.1650 0.1650 0.1400 0.1400 1,219,300 -0.02(-12.50%)
Sep 28, 2023 0.1550 0.1600 0.1500 0.1600 495,732 +0.01(+3.23%)
Sep 27, 2023 0.1500 0.1650 0.1450 0.1550 1,203,332 +0.01(+6.90%)
Sep 26, 2023 0.1850 0.1900 0.1450 0.1450 1,462,727 -0.05(-25.64%)
Sep 25, 2023 0.1650 0.1950 0.1900 0.1950 926,864 +0.04(+21.88%)
Sep 22, 2023 0.1600 0.1650 0.1500 0.1600 1,006,088 +0.00(+0.00%)
Sep 21, 2023 0.1650 0.1700 0.1400 0.1600 2,787,671 +0.00(+0.00%)
Sep 20, 2023 0.1750 0.1800 0.1550 0.1600 1,249,999 -0.02(-11.11%)
Sep 19, 2023 0.2000 0.2000 0.1700 0.1800 995,209 -0.01(-5.26%)
Sep 18, 2023 0.2350 0.2350 0.1800 0.1900 1,637,779 -0.03(-13.64%)
Sep 15, 2023 0.2700 0.3000 0.2150 0.2200 1,610,963 -0.04(-15.38%)
Sep 14, 2023 0.2200 0.2700 0.2100 0.2600 1,205,681 +0.06(+30.00%)
Sep 13, 2023 0.2050 0.2200 0.1950 0.2000 150,464 +0.01(+2.56%)
Sep 12, 2023 0.1950 0.2150 0.1950 0.1950 273,065 +0.01(+2.63%)
Sep 11, 2023 0.2200 0.2250 0.1900 0.1900 306,997 -0.03(-13.64%)
Sep 08, 2023 0.2300 0.2350 0.2100 0.2200 218,766 -0.01(-6.38%)
Sep 07, 2023 0.2400 0.2450 0.2300 0.2350 76,409 -0.01(-4.08%)
Sep 06, 2023 0.2150 0.2500 0.2150 0.2450 299,585 +0.03(+13.95%)
Sep 05, 2023 0.2200 0.2250 0.2100 0.2150 77,713 -0.02(-6.52%)
Sep 01, 2023 0.2300 0 +0.01(+4.55%)
Aug 31, 2023 0.2200 0.2200 0.2100 0.2200 262,506 +0.00(+0.00%)
Aug 30, 2023 0.2200 0.2250 0.2100 0.2200 214,286 -0.01(-2.22%)
Aug 29, 2023 0.2200 0.2400 0.2200 0.2250 163,830 +0.00(+0.00%)
Aug 28, 2023 0.2250 0.2300 0.2100 0.2250 140,344 +0.01(+2.27%)
Aug 25, 2023 0.2350 0.2350 0.2100 0.2200 145,246 -0.01(-6.38%)
Aug 24, 2023 0.2300 0.2450 0.2250 0.2350 253,269 -0.01(-2.08%)
Aug 23, 2023 0.1850 0.2400 0.1850 0.2400 618,669 +0.05(+26.32%)
Aug 22, 2023 0.2150 0.2150 0.1850 0.1900 749,981 -0.02(-9.52%)
Aug 21, 2023 0.2200 0.2300 0.2000 0.2100 383,013 -0.01(-2.33%)
Aug 18, 2023 0.2400 0.2400 0.2150 0.2150 501,706 -0.03(-12.24%)
Aug 17, 2023 0.2500 0.2600 0.2450 0.2450 97,382 -0.01(-2.00%)
Aug 16, 2023 0.2300 0.2600 0.2300 0.2500 176,704 +0.01(+4.17%)
Aug 15, 2023 0.2500 0.2500 0.2250 0.2400 486,350 -0.01(-4.00%)
Aug 14, 2023 0.2500 0.2600 0.2300 0.2500 173,053 -0.01(-1.96%)
Aug 11, 2023 0.2550 0.2700 0.2450 0.2550 462,429 +0.01(+2.00%)
Aug 10, 2023 0.2900 0.2900 0.2400 0.2500 1,075,632 -0.04(-13.79%)
Aug 09, 2023 0.2900 0.3000 0.2650 0.2900 559,803 -0.02(-4.92%)
Aug 08, 2023 0.3250 0.3250 0.3000 0.3050 205,772 -0.02(-6.15%)
Aug 04, 2023 0.3250 0 +0.01(+1.56%)
Aug 03, 2023 0.3300 0.3350 0.3200 0.3200 95,129 -0.02(-4.48%)
Aug 02, 2023 0.2950 0.3350 0.2900 0.3350 901,643 +0.04(+13.56%)
Aug 01, 2023 0.3000 0.3000 0.2900 0.2950 242,017 -0.01(-1.67%)
Jul 31, 2023 0.3050 0.3150 0.2950 0.3000 222,288 +0.00(+0.00%)
Jul 28, 2023 0.3000 0.3100 0.2950 0.3000 215,285 +0.00(+0.00%)
Jul 27, 2023 0.3150 0.3150 0.2900 0.3000 168,107 +0.00(+0.00%)
Jul 26, 2023 0.2950 0.3250 0.2900 0.3000 321,414 +0.01(+3.45%)
Jul 25, 2023 0.3000 0.3050 0.2850 0.2900 289,330 -0.02(-6.45%)
Jul 24, 2023 0.3150 0.3150 0.2900 0.3100 495,804 -0.01(-3.13%)
Jul 21, 2023 0.3300 0.3300 0.3050 0.3200 520,544 -0.02(-5.88%)
Jul 20, 2023 0.3150 0.3400 0.3100 0.3400 211,009 +0.03(+9.68%)
Jul 19, 2023 0.3300 0.3300 0.3100 0.3100 188,551 -0.02(-6.06%)
Jul 18, 2023 0.3150 0.3350 0.2900 0.3300 410,960 +0.03(+8.20%)
Jul 17, 2023 0.3150 0.3150 0.2900 0.3050 631,956 -0.03(-7.58%)
Jul 14, 2023 0.3400 0.3400 0.2800 0.3300 2,686,586 -0.01(-1.49%)
Jul 13, 2023 0.3650 0.3650 0.3250 0.3350 718,273 -0.02(-6.94%)
Jul 12, 2023 0.3900 0.3900 0.3550 0.3600 408,347 -0.03(-7.69%)
Jul 11, 2023 0.3700 0.4000 0.3700 0.3900 517,915 +0.01(+1.30%)
Jul 10, 2023 0.3850 0.3900 0.3650 0.3850 323,017 -0.01(-1.28%)
Jul 07, 2023 0.3750 0.3900 0.3600 0.3900 616,168 +0.02(+5.41%)
Jul 06, 2023 0.3800 0.3850 0.3050 0.3700 1,209,295 -0.03(-6.33%)
Jul 05, 2023 0.4000 0.4050 0.3750 0.3950 615,026 +0.01(+1.28%)
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.