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
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Oct 31, 2023 0.1600 0.1600 0.1450 0.1450 415,075 -0.01(-6.45%)
Oct 30, 2023 0.1450 0.1750 0.1350 0.1550 1,051,463 +0.01(+6.90%)
Oct 27, 2023 0.1400 0.1450 0.1250 0.1450 401,725 +0.00(+3.57%)
Oct 26, 2023 0.1250 0.1500 0.1200 0.1400 416,865 +0.01(+7.69%)
Oct 25, 2023 0.1400 0.1400 0.1250 0.1300 604,354 -0.01(-3.70%)
Oct 24, 2023 0.1250 0.1350 0.1200 0.1350 73,256 +0.01(+8.00%)
Oct 23, 2023 0.1350 0.1350 0.1200 0.1250 96,677 -0.01(-3.85%)
Oct 20, 2023 0.1300 0.1350 0.1200 0.1300 323,480 +0.01(+8.33%)
Oct 19, 2023 0.1500 0.1550 0.1150 0.1200 448,578 -0.02(-14.29%)
Oct 18, 2023 0.1400 0.1600 0.1350 0.1400 537,522 -0.01(-9.68%)
Oct 17, 2023 0.1150 0.1650 0.1150 0.1550 1,250,268 +0.04(+40.91%)
Oct 16, 2023 0.1100 0.1150 0.1050 0.1100 199,715 +0.00(+0.00%)
Oct 13, 2023 0.1050 0.1150 0.1000 0.1100 418,763 +0.00(+0.00%)
Oct 12, 2023 0.1100 0.1150 0.1100 0.1100 231,800 +0.01(+4.76%)
Oct 11, 2023 0.1150 0.1150 0.1050 0.1050 514,613 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1150 0.1050 0.1050 415,019 +0.00(+0.00%)
Oct 06, 2023 0.1050 0 -0.01(-4.55%)
Oct 05, 2023 0.1200 0.1200 0.1050 0.1100 495,396 -0.01(-8.33%)
Oct 04, 2023 0.1300 0.1300 0.1000 0.1200 2,277,502 -0.01(-7.69%)
Oct 03, 2023 0.1400 0.1400 0.1200 0.1300 859,518 -0.01(-7.14%)
Oct 02, 2023 0.1450 0.1450 0.1350 0.1400 577,870 +0.00(+0.00%)
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%)
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.