Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Plascred Circular Innovations Inc (CSE: MDD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 27, 2017 0.1900 0.1900 0.1900 0.1900 14,000 -0.01(-5.00%)
Apr 26, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 25, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Apr 24, 2017 0.1750 0.2000 0.1750 0.2000 29,000 +0.03(+14.29%)
Apr 21, 2017 0.2000 0.2000 0.1750 0.1750 276,700 -0.03(-12.50%)
Apr 20, 2017 0.2000 0.2000 0.2000 0.2000 58,500 +0.00(+0.00%)
Apr 19, 2017 0.2300 0.2300 0.2000 0.2000 60,500 -0.01(-6.98%)
Apr 18, 2017 0.2000 0.2150 0.2000 0.2150 23,500 -0.01(-2.27%)
Apr 17, 2017 0.2200 0.2200 0.2200 0.2200 5,000 -0.03(-12.00%)
Apr 13, 2017 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Apr 12, 2017 0.2550 0.2800 0.2550 0.2800 134,700 +0.03(+12.00%)
Apr 11, 2017 0.2900 0.2900 0.2500 0.2500 112,000 -0.14(-35.90%)
Apr 10, 2017 0.3550 0.3900 0.3000 0.3900 55,500 -0.05(-11.36%)
Apr 07, 2017 0.4450 0.4500 0.4200 0.4400 41,500 +0.09(+25.71%)
Apr 06, 2017 0.3550 0.3550 0.3500 0.3500 59,000 +0.00(+0.00%)
Apr 05, 2017 0.4700 0.4700 0.3500 0.3500 15,500 -0.16(-31.37%)
Apr 04, 2017 0.5100 0.5100 0.5100 0.5100 11,000 +0.03(+6.25%)
Apr 03, 2017 0.5500 0.5500 0.4800 0.4800 14,000 -0.08(-14.29%)
Mar 31, 2017 0.5500 0.5600 0.5500 0.5600 5,000 +0.06(+12.00%)
Mar 30, 2017 0.5500 0.5500 0.5000 0.5000 8,580 -0.06(-10.71%)
Mar 29, 2017 0.5500 0.5600 0.5500 0.5600 6,600 +0.01(+1.82%)
Mar 28, 2017 0.5500 0.5500 0.5500 0.5500 14,900 -0.05(-8.33%)
Mar 27, 2017 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Mar 23, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Mar 20, 2017 0.6100 0.6100 0.6100 0 -0.06(-8.96%)
Mar 17, 2017 0.6600 0.6700 0.6600 0.6700 7,650 +0.05(+8.06%)
Mar 16, 2017 0.6300 0.6300 0.6000 0.6200 20,000 -0.06(-8.82%)
Mar 13, 2017 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 10, 2017 0.6800 0.7000 0.6800 0.6800 16,500 -0.02(-2.86%)
Mar 09, 2017 0.6900 0.7000 0.6900 0.7000 29,500 +0.00(+0.00%)
Mar 03, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 02, 2017 0.7500 0.7500 0.7000 0.7000 6,500 -0.10(-12.50%)
Mar 01, 2017 0.7500 0.8000 0.7000 0.8000 7,000 +0.00(+0.00%)
Feb 28, 2017 0.7500 0.8000 0.7500 0.8000 11,000 +0.04(+5.26%)
Feb 27, 2017 0.7000 0.7600 0.7000 0.7600 16,000 +0.16(+26.67%)
Feb 24, 2017 0.6000 0.6000 0.6000 0.6000 2,507 +0.00(+0.00%)
Feb 21, 2017 0.6000 0.6000 0.6000 0 -0.06(-9.09%)
Feb 17, 2017 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Feb 16, 2017 0.7000 0.7000 0.6900 0.7000 16,000 +0.00(+0.00%)
Feb 15, 2017 0.7100 0.7300 0.6900 0.7000 42,500 +0.00(+0.00%)
Feb 14, 2017 0.7300 0.7300 0.7000 0.7000 21,050 -0.10(-12.50%)
Feb 13, 2017 0.7600 0.8000 0.7500 0.8000 20,000 +0.04(+5.26%)
Feb 10, 2017 0.7600 0.7600 0.7600 0.7600 6,000 +0.05(+7.04%)
Feb 06, 2017 0.7100 0.7100 0.7100 0 -0.12(-14.46%)
Feb 03, 2017 0.9000 0.9000 0.8300 0.8300 10,000 -0.06(-6.74%)
Feb 02, 2017 0.8900 0.8900 0.8900 0.8900 7,000 -0.01(-1.11%)
Jan 31, 2017 0.9000 0.9000 0.9000 60 +0.00(+0.00%)
Jan 30, 2017 0.9000 0.9000 0.9000 0.9000 1,000 -0.08(-8.16%)
Jan 27, 2017 0.9800 0.9800 0.9800 0.9800 5,000 +0.00(+0.00%)
Jan 26, 2017 0.9800 0.9800 0.9800 0.9800 24,000 -0.01(-1.01%)
Jan 25, 2017 0.9400 0.9900 0.9400 0.9900 8,500 -0.01(-1.00%)
Jan 24, 2017 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Jan 23, 2017 1.000 1.000 1.000 1.000 34,000 +0.00(+0.00%)
Jan 20, 2017 0.9400 1.000 0.9400 1.000 4,000 +0.07(+7.53%)
Jan 19, 2017 0.9300 0.9300 0.9300 0.9300 1,500 -0.02(-2.11%)
Jan 18, 2017 0.9800 1.000 0.9500 0.9500 13,500 +0.00(+0.00%)
Jan 17, 2017 0.9500 0.9500 0.9500 0.9500 2,100 -0.04(-4.04%)
Jan 06, 2017 0.9900 0.9900 0.9900 0 +0.09(+10.00%)
Jan 05, 2017 0.9500 0.9500 0.9000 0.9000 4,000 -0.09(-9.09%)
Jan 04, 2017 0.8600 0.9900 0.8600 0.9900 11,000 +0.00(+0.00%)
Dec 23, 2016 0.9900 0.9900 0.9900 0 +0.09(+10.00%)
Dec 21, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Dec 16, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Dec 14, 2016 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Dec 13, 2016 0.8000 0.9400 0.8000 0.9000 13,000 -0.10(-10.00%)
Dec 12, 2016 0.8500 1.000 0.8500 1.000 18,892 +0.22(+28.21%)
Dec 09, 2016 0.7800 0.7800 0.7800 0.7800 5,000 +0.02(+2.63%)
Dec 02, 2016 0.7600 0.7600 0.7600 0 -0.05(-6.17%)
Nov 30, 2016 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Nov 29, 2016 0.8100 0.8100 0.8000 0.8000 3,500 -0.05(-5.88%)
Nov 25, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Nov 24, 2016 0.7600 0.8100 0.7000 0.8100 7,500 +0.00(+0.00%)
Nov 23, 2016 0.8100 0.8100 0.8100 0.8100 2,000 +0.01(+1.25%)
Nov 22, 2016 0.8000 0.8000 0.8000 0.8000 2,400 -0.05(-5.88%)
Nov 21, 2016 0.8500 0.8500 0.8500 0.8500 15,000 +0.05(+6.25%)
Nov 18, 2016 0.8000 0.8000 0.8000 0.8000 10,000 -0.05(-5.88%)
Nov 17, 2016 0.7100 0.9000 0.7100 0.8500 107,000 +0.11(+14.86%)
Nov 14, 2016 0.7400 0.7400 0.7400 0 +0.07(+10.45%)
Nov 11, 2016 0.6700 0.6700 0.6700 0.6700 5,500 +0.00(+0.00%)
Nov 10, 2016 0.7000 0.7000 0.6500 0.6700 42,000 +0.02(+3.08%)
Nov 09, 2016 0.8100 0.8200 0.6500 0.6500 8,000 -0.23(-26.14%)
Nov 04, 2016 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Nov 03, 2016 0.8700 0.8700 0.8700 0.8700 500 +0.07(+8.75%)
Nov 02, 2016 0.8800 0.8800 0.7700 0.8000 22,000 -0.08(-9.09%)
Nov 01, 2016 0.8800 0.8800 0.8800 0.8800 1,000 +0.03(+3.53%)
Oct 31, 2016 0.8900 0.8900 0.8500 0.8500 13,000 +0.00(+0.00%)
Oct 28, 2016 0.8500 0.8500 0.8500 0.8500 10,460 +0.00(+0.00%)
Oct 27, 2016 0.9000 0.9000 0.8500 0.8500 11,500 +0.00(+0.00%)
Oct 25, 2016 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Oct 24, 2016 0.8500 0.8500 0.8000 0.8000 10,500 -0.02(-2.44%)
Oct 21, 2016 0.8500 0.8500 0.8200 0.8200 6,200 -0.03(-3.53%)
Oct 20, 2016 0.8200 0.8500 0.8000 0.8500 16,895 +0.03(+3.66%)
Oct 19, 2016 0.8200 0.8200 0.8200 0.8200 500 +0.07(+9.33%)
Oct 18, 2016 0.7500 0.7500 0.7500 0.7500 10,700 -0.06(-7.41%)
Oct 17, 2016 0.8900 0.8900 0.8000 0.8100 15,500 -0.09(-10.00%)
Oct 14, 2016 0.9000 0.9000 0.9000 0.9000 500 +0.01(+1.12%)
Oct 13, 2016 0.8900 0.8900 0.8900 0.8900 500 -0.01(-1.11%)
Oct 12, 2016 0.9000 0.9000 0.9000 0.9000 10,101 +0.00(+0.00%)
Oct 11, 2016 0.9100 0.9100 0.9000 0.9000 3,000 -0.01(-1.10%)
Oct 07, 2016 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Oct 06, 2016 0.9300 0.9300 0.7800 0.9200 14,400 -0.01(-1.08%)
Oct 05, 2016 0.9000 0.9300 0.9000 0.9300 4,500 +0.03(+3.33%)
Oct 04, 2016 0.9300 0.9300 0.9000 0.9000 48,340 -0.10(-10.00%)
Sep 26, 2016 1.070 1.070 1.000 1.000 4,050 +0.02(+2.04%)
Sep 23, 2016 1.050 1.050 0.9800 0.9800 7,500 -0.02(-2.00%)
Sep 22, 2016 0.9500 1.060 0.9500 1.000 3,800 +0.01(+1.01%)
Sep 21, 2016 1.000 1.060 0.9800 0.9900 9,800 -0.05(-4.81%)
Sep 20, 2016 1.050 1.060 1.040 1.040 4,345 -0.01(-0.95%)
Sep 19, 2016 1.100 1.100 1.050 1.050 39,186 -0.05(-4.55%)
Sep 16, 2016 1.100 1.110 1.100 1.100 22,200 -0.01(-0.90%)
Sep 15, 2016 1.180 1.200 1.100 1.110 109,944 +0.01(+0.91%)
Sep 14, 2016 1.200 1.200 1.100 1.100 31,300 -0.08(-6.78%)
Sep 13, 2016 1.180 1.180 1.180 1.180 14,502 -0.02(-1.67%)
Sep 12, 2016 1.200 1.200 1.200 1.200 2,200 +0.07(+6.19%)
Sep 09, 2016 1.200 1.200 1.100 1.130 9,330 +0.03(+2.73%)
Sep 08, 2016 1.100 1.100 1.050 1.100 17,200 +0.06(+5.77%)
Sep 07, 2016 1.100 1.100 1.000 1.040 12,700 +0.04(+4.00%)
Sep 06, 2016 0.9200 1.000 0.9200 1.000 18,230 +0.00(+0.00%)
Sep 02, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 01, 2016 1.000 1.000 1.000 1.000 5,000 +0.10(+11.11%)
Aug 31, 2016 1.000 1.000 0.9000 0.9000 2,000 -0.10(-10.00%)
Aug 30, 2016 1.000 1.000 1.000 1.000 6,000 +0.00(+0.00%)
Aug 29, 2016 1.000 1.000 0.9600 1.000 11,500 +0.00(+0.00%)
Aug 26, 2016 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Aug 25, 2016 1.000 1.000 0.9600 1.000 8,990 +0.00(+0.00%)
Aug 24, 2016 1.000 1.000 1.000 1.000 11,500 +0.00(+0.00%)
Aug 22, 2016 30.37 1.000 1.000 1.000 2,300 +0.00(+0.00%)
Aug 19, 2016 1.000 1.000 1.000 1.000 19,150 +0.08(+8.70%)
Aug 18, 2016 0.9500 0.9500 0.9100 0.9200 26,100 +0.02(+2.22%)
Aug 17, 2016 0.9000 0.9000 0.9000 0.9000 9,300 +0.00(+0.00%)
Aug 15, 2016 30.83 0.9000 0.9000 0.9000 7,800 -0.09(-9.09%)
Aug 12, 2016 0.9800 0.9900 0.9800 0.9900 14,000 +0.04(+4.21%)
Aug 10, 2016 30.32 0.9500 0.9500 0.9500 5,600 +0.05(+5.56%)
Aug 09, 2016 0.9800 0.9800 0.9000 0.9000 22,815 -0.02(-2.17%)
Aug 04, 2016 29.97 0.9200 0.9200 0.9200 1,300 -0.08(-8.00%)
Aug 03, 2016 1.010 1.010 0.9000 1.000 16,902 -0.10(-9.09%)
Aug 02, 2016 1.100 1.100 1.100 1.100 40,000 +0.10(+10.00%)
Jul 28, 2016 29.23 1.000 1.000 1.000 2,800 -0.09(-8.26%)
Jul 27, 2016 1.100 1.100 1.090 1.090 30,300 -0.08(-6.84%)
Jul 26, 2016 1.170 1.170 1.170 1.170 250 +0.00(+0.00%)
Jul 22, 2016 29.69 1.170 1.170 1.170 1,400 +0.17(+17.00%)
Jul 21, 2016 1.240 1.250 0.9900 1.000 47,881 -0.25(-20.00%)
Jul 20, 2016 1.150 1.260 1.150 1.250 13,820 +0.09(+7.76%)
Jul 19, 2016 1.390 1.390 1.160 1.160 122,200 -0.18(-13.43%)
Jul 18, 2016 1.250 1.420 1.250 1.340 45,736 +0.29(+27.62%)
Jul 15, 2016 1.060 1.060 1.050 1.050 500 -0.15(-12.50%)
Jul 14, 2016 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Jul 13, 2016 1.050 1.200 1.050 1.200 10,142 -0.05(-4.00%)
Jul 12, 2016 1.190 1.250 1.190 1.250 5,300 +0.15(+13.64%)
Jul 08, 2016 28.14 1.100 1.100 1.100 3,000 +0.00(+0.00%)
Jul 07, 2016 0.9000 1.100 0.7500 1.100 17,791 +0.10(+10.00%)
Jul 04, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 30, 2016 28.58 1.000 1.000 1.000 6,900 -0.05(-4.76%)
Jun 29, 2016 1.050 1.050 1.050 1.050 9,000 -0.10(-8.70%)
Jun 28, 2016 1.200 1.200 1.150 1.150 1,900 -0.05(-4.17%)
Jun 27, 2016 1.200 1.200 1.200 1.200 100 -0.06(-4.76%)
Jun 24, 2016 1.280 1.280 1.260 1.260 400 +0.02(+1.61%)
Jun 23, 2016 1.250 1.250 1.240 1.240 2,000 -0.21(-14.48%)
Jun 22, 2016 1.450 1.450 1.450 1.450 600 -0.07(-4.61%)
Jun 16, 2016 28.71 1.520 1.520 1.520 24,700 +0.12(+8.57%)
Jun 15, 2016 1.400 1.400 1.400 1.400 3,000 +0.01(+0.72%)
Jun 13, 2016 28.63 1.390 1.390 1.390 600 -0.03(-2.11%)
Jun 10, 2016 1.420 1.420 1.420 1.420 2,000 -0.11(-7.19%)
Jun 07, 2016 30.01 1.530 1.530 1.530 900 +0.00(+0.00%)
Jun 06, 2016 1.350 1.530 1.350 1.530 5,015 +0.14(+10.07%)
Jun 03, 2016 1.380 1.390 1.310 1.390 4,500 +0.27(+24.11%)
Jun 02, 2016 1.470 1.470 1.100 1.120 14,310 -28.56(-96.23%)
May 31, 2016 29.49 30.00 29.09 29.68 4,500 +0.05(+0.17%)
May 27, 2016 29.54 29.63 28.96 29.63 2,700 -0.09(-0.30%)
May 26, 2016 29.69 29.73 29.04 29.72 1,500 -0.03(-0.10%)
May 25, 2016 29.06 29.92 29.06 29.75 3,500 +0.25(+0.85%)
May 24, 2016 29.71 29.71 29.36 29.50 6,200 +0.93(+3.26%)
May 20, 2016 29.33 29.33 28.56 28.57 1,500 -0.39(-1.35%)
May 19, 2016 29.16 29.16 28.52 28.96 7,200 +0.46(+1.61%)
May 18, 2016 29.52 29.52 28.45 28.50 7,100 -1.10(-3.72%)
May 17, 2016 29.40 29.61 29.39 29.60 1,400 +0.37(+1.27%)
May 13, 2016 29.17 29.23 29.17 29.23 400 -0.37(-1.25%)
May 10, 2016 29.49 29.77 29.26 29.60 11,600 +0.24(+0.82%)
May 09, 2016 29.36 29.44 29.36 29.36 2,300 -0.04(-0.14%)
May 06, 2016 29.26 29.42 29.18 29.40 22,900 +0.08(+0.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.