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 30, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0550 0.0550 99,849 -0.00(-8.33%)
Apr 28, 2020 0.0650 0.0650 0.0550 0.0600 138,000 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0600 0.0500 0.0600 269,500 -0.01(-7.69%)
Apr 24, 2020 0.0700 0.0700 0.0650 0.0650 17,200 -0.01(-7.14%)
Apr 23, 2020 0.0700 0.0750 0.0600 0.0700 33,800 -0.01(-12.50%)
Apr 22, 2020 0.0800 0.0900 0.0800 0.0800 222,600 +0.00(+0.00%)
Apr 21, 2020 0.0700 0.0800 0.0700 0.0800 38,000 -0.01(-5.88%)
Apr 20, 2020 0.0700 0.0850 0.0700 0.0850 309,000 +0.02(+30.77%)
Apr 17, 2020 0.0900 0.0900 0.0600 0.0650 383,223 -0.02(-27.78%)
Apr 16, 2020 0.1100 0.1100 0.0800 0.0900 324,416 -0.01(-10.00%)
Apr 15, 2020 0.1100 0.1500 0.0950 0.1000 1,348,023 -0.01(-9.09%)
Apr 14, 2020 0.1150 0.1200 0.1000 0.1100 274,000 +0.00(+0.00%)
Apr 13, 2020 0.0900 0.1100 0.0900 0.1100 80,000 +0.02(+22.22%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 07, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Apr 06, 2020 0.0750 0.0750 0.0750 0.0750 32,500 -0.01(-6.25%)
Apr 03, 2020 0.0750 0.0800 0.0750 0.0800 33,000 +0.00(+0.00%)
Apr 02, 2020 0.0750 0.0800 0.0750 0.0800 95,000 +0.00(+0.00%)
Apr 01, 2020 0.0750 0.0800 0.0750 0.0800 38,000 +0.00(+0.00%)
Mar 31, 2020 0.0550 0.0800 0.0550 0.0800 114,000 +0.03(+45.45%)
Mar 27, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0.0500 10,791 -0.02(-33.33%)
Mar 18, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 17, 2020 0.0500 0.0700 0.0500 0.0700 78,500 +0.00(+0.00%)
Mar 16, 2020 0.0700 0.0700 0.0700 0.0700 50,500 +0.03(+75.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 39,000 -0.02(-33.33%)
Mar 12, 2020 0.0600 0.0600 0.0600 0.0600 36,000 -0.02(-25.00%)
Mar 06, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 05, 2020 0.0650 0.0800 0.0650 0.0800 64,800 +0.00(+0.00%)
Mar 02, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 28, 2020 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+16.67%)
Feb 27, 2020 0.0700 0.0700 0.0600 0.0600 49,000 -0.03(-29.41%)
Feb 26, 2020 0.1000 0.1000 0.0850 0.0850 216,500 -0.01(-10.53%)
Feb 25, 2020 0.0900 0.0950 0.0900 0.0950 75,000 -0.02(-20.83%)
Feb 24, 2020 0.0900 0.1200 0.0900 0.1200 59,000 +0.05(+71.43%)
Feb 21, 2020 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Feb 20, 2020 0.0750 0.0750 0.0650 0.0700 195,000 -0.01(-12.50%)
Feb 19, 2020 0.0800 0.0800 0.0800 0.0800 17,500 -0.01(-5.88%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Feb 13, 2020 0.0600 0.0750 0.0600 0.0700 137,250 -0.02(-22.22%)
Feb 12, 2020 0.0800 0.0900 0.0800 0.0900 63,000 +0.02(+28.57%)
Feb 11, 2020 0.0650 0.0700 0.0650 0.0700 158,000 +0.02(+40.00%)
Feb 10, 2020 0.0600 0.0650 0.0500 0.0500 263,100 -0.01(-16.67%)
Feb 07, 2020 0.0650 0.0650 0.0600 0.0600 107,000 -0.01(-7.69%)
Feb 06, 2020 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Feb 05, 2020 0.0650 0.0650 0.0650 0.0650 11,000 +0.03(+62.50%)
Feb 04, 2020 0.0400 0.0400 0.0400 272 +0.00(+0.00%)
Jan 30, 2020 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Jan 29, 2020 0.0550 0.0550 0.0550 0.0550 720 +0.00(+0.00%)
Jan 27, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
Jan 24, 2020 0.0500 0.0600 0.0350 0.0350 68,500 -0.00(-12.50%)
Jan 20, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 15, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 20,000 -0.01(-20.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0.0500 200,000 -0.01(-23.08%)
Jan 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jan 08, 2020 0.0600 0.0850 0.0600 0.0800 244,800 +0.03(+60.00%)
Jan 07, 2020 0.0500 0.0600 0.0500 0.0500 74,000 -0.02(-33.33%)
Jan 06, 2020 0.0650 0.0750 0.0650 0.0750 22,637 +0.03(+87.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 24, 2019 0.0300 0.0300 0.0300 0 -0.04(-57.14%)
Dec 12, 2019 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 245 +0.00(+0.00%)
Dec 10, 2019 0.0500 0.0500 0.0500 0.0500 35,000 +0.02(+66.67%)
Dec 09, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 06, 2019 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0350 0.0350 13,000 -0.00(-12.50%)
Dec 04, 2019 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Nov 28, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Nov 22, 2019 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Nov 21, 2019 0.0800 0.0800 0.0800 0.0800 33,500 +0.00(+0.00%)
Nov 20, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Nov 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 15, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.02(+27.27%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 5,339 -0.02(-21.43%)
Nov 13, 2019 0.0800 0.0800 0.0700 0.0700 310,000 +0.03(+55.56%)
Nov 11, 2019 0.0450 0.0450 0.0450 0 -0.03(-35.71%)
Nov 06, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 05, 2019 0.0600 0.0700 0.0600 0.0700 43,000 +0.02(+40.00%)
Nov 04, 2019 0.0550 0.0550 0.0500 0.0500 9,000 -0.01(-16.67%)
Nov 01, 2019 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+9.09%)
Oct 31, 2019 0.0650 0.0650 0.0550 0.0550 51,000 -0.01(-15.38%)
Oct 25, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 23, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 22, 2019 0.0650 0.0650 0.0600 0.0600 60,000 -0.01(-7.69%)
Oct 21, 2019 0.0600 0.0950 0.0600 0.0650 120,000 +0.01(+18.18%)
Oct 18, 2019 0.0650 0.0650 0.0550 0.0550 14,500 -0.00(-8.33%)
Oct 16, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 11, 2019 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 08, 2019 0.0900 0.0900 0.0900 0 +0.03(+63.64%)
Oct 03, 2019 0.0550 0.0550 0.0550 0 -0.03(-35.29%)
Oct 02, 2019 0.0850 0.0850 0.0850 450 +0.00(+0.00%)
Sep 27, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 26, 2019 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Sep 25, 2019 0.1050 0.1050 0.0900 0.0900 30,199 -0.01(-14.29%)
Sep 24, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Sep 23, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Sep 20, 2019 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-10.00%)
Sep 17, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 16, 2019 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-4.35%)
Sep 13, 2019 0.1150 0.1150 0.1150 0.1150 500 -0.01(-8.00%)
Sep 12, 2019 0.1250 0.1250 0.1250 0.1250 30,000 -0.03(-19.35%)
Sep 11, 2019 0.1550 0.1550 0.1550 0.1550 40,000 +0.04(+29.17%)
Sep 10, 2019 0.1200 0.1200 0.1200 0.1200 2,000 -0.04(-25.00%)
Sep 05, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 04, 2019 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Sep 03, 2019 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Aug 30, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 29, 2019 0.1500 0.1550 0.1500 0.1500 113,500 -0.01(-3.23%)
Aug 28, 2019 0.1550 0.1700 0.1550 0.1550 76,000 +0.01(+3.33%)
Aug 27, 2019 0.1500 0.1500 0.1450 0.1500 105,500 -0.01(-6.25%)
Aug 26, 2019 0.1600 0.1600 0.1500 0.1600 197,500 -0.02(-11.11%)
Aug 23, 2019 0.1600 0.1800 0.1600 0.1800 13,000 +0.02(+16.13%)
Aug 22, 2019 0.1600 0.1600 0.1500 0.1550 312,000 +0.00(+0.00%)
Aug 21, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Aug 20, 2019 0.1650 0.1650 0.1550 0.1550 13,000 -0.01(-6.06%)
Aug 16, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Aug 15, 2019 0.1700 0.1700 0.1550 0.1550 36,200 -0.02(-8.82%)
Aug 14, 2019 0.1800 0.1800 0.1650 0.1700 48,000 -0.02(-10.53%)
Aug 13, 2019 0.2000 0.2000 0.1900 0.1900 36,000 +0.02(+8.57%)
Aug 12, 2019 0.2050 0.2050 0.1750 0.1750 19,000 -0.04(-16.67%)
Aug 09, 2019 0.2050 0.2100 0.1800 0.2100 124,500 +0.00(+0.00%)
Aug 08, 2019 0.2250 0.2250 0.1950 0.2100 36,000 +0.01(+5.00%)
Aug 07, 2019 0.1900 0.2000 0.1800 0.2000 31,150 +0.01(+5.26%)
Aug 06, 2019 0.1800 0.1900 0.1800 0.1900 163,040 +0.01(+5.56%)
Aug 02, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 01, 2019 0.1650 0.1750 0.1650 0.1750 8,000 +0.00(+0.00%)
Jul 31, 2019 0.1600 0.1750 0.1600 0.1750 71,000 +0.01(+6.06%)
Jul 30, 2019 0.1600 0.1650 0.1500 0.1650 111,000 +0.01(+3.13%)
Jul 29, 2019 0.1500 0.1700 0.1500 0.1600 110,000 +0.00(+0.00%)
Jul 26, 2019 0.1450 0.1600 0.1400 0.1600 132,315 +0.03(+23.08%)
Jul 25, 2019 0.1400 0.1450 0.1300 0.1300 74,500 -0.01(-10.34%)
Jul 24, 2019 0.1200 0.1450 0.1100 0.1450 46,500 +0.00(+0.00%)
Jul 23, 2019 0.1200 0.1500 0.1200 0.1450 1,475,800 +0.04(+45.00%)
Jul 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 15, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 10, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 03, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 26, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 25, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Jun 20, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 19, 2019 0.1050 0.1050 0.0950 0.0950 23,050 +0.01(+11.76%)
Jun 17, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 13, 2019 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Jun 12, 2019 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Jun 11, 2019 0.0950 0.1200 0.0950 0.1200 24,500 +0.03(+41.18%)
Jun 10, 2019 0.0850 0.0850 0.0850 0.0850 43,000 -0.01(-15.00%)
Jun 03, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 29, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 24, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 23, 2019 0.1200 0.1200 0.1200 0.1200 36,500 +0.00(+0.00%)
May 21, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 17, 2019 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
May 15, 2019 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
May 13, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 10, 2019 0.1150 0.1200 0.1150 0.1200 67,000 +0.00(+0.00%)
May 09, 2019 0.1200 0.1200 0.1200 0.1200 3,000 +0.03(+33.33%)
May 08, 2019 0.1000 0.1000 0.0900 0.0900 92,000 +0.00(+0.00%)
May 06, 2019 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
May 03, 2019 0.1000 0.1500 0.1000 0.1500 45,000 +0.05(+50.00%)
May 02, 2019 0.1050 0.1050 0.1000 0.1000 23,102 -0.00(-4.76%)
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.