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

Clearmind Medicine Inc (NQ: CMND )

1.130 -0.010 (-0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.4277 0.4495 0.4141 0.4400 14,463 +0.01(+2.92%)
Jul 28, 2023 0.4198 0.4360 0.4125 0.4275 63,449 +0.01(+1.79%)
Jul 27, 2023 0.4402 0.4510 0.4100 0.4200 108,493 -0.02(-4.48%)
Jul 26, 2023 0.4137 0.4450 0.4137 0.4397 42,345 +0.01(+2.11%)
Jul 25, 2023 0.4200 0.4570 0.4100 0.4306 91,432 +0.01(+1.22%)
Jul 24, 2023 0.4300 0.4500 0.4200 0.4254 122,409 -0.02(-5.30%)
Jul 21, 2023 0.4800 0.4800 0.4111 0.4492 673,040 +0.03(+6.95%)
Jul 20, 2023 0.4200 0.4417 0.4111 0.4200 60,185 -0.00(-0.38%)
Jul 19, 2023 0.4280 0.4370 0.4200 0.4216 107,896 -0.02(-3.77%)
Jul 18, 2023 0.4297 0.4500 0.4297 0.4381 112,098 +0.01(+1.88%)
Jul 17, 2023 0.4609 0.4610 0.4200 0.4300 104,296 -0.02(-3.91%)
Jul 14, 2023 0.4500 0.4799 0.4201 0.4475 212,571 -0.02(-3.39%)
Jul 13, 2023 0.4632 0.4632 0.4500 0.4632 50,226 +0.00(+0.00%)
Jul 12, 2023 0.4713 0.4760 0.4350 0.4632 54,783 +0.00(+0.48%)
Jul 11, 2023 0.4660 0.4950 0.4510 0.4610 19,454 -0.01(-2.16%)
Jul 10, 2023 0.4900 0.4900 0.4553 0.4712 64,303 +0.01(+1.14%)
Jul 07, 2023 0.4950 0.4950 0.4528 0.4659 57,055 +0.01(+2.89%)
Jul 06, 2023 0.4700 0.4842 0.4500 0.4528 140,712 -0.02(-5.13%)
Jul 05, 2023 0.4900 0.4999 0.4700 0.4773 48,200 -0.01(-1.59%)
Jul 03, 2023 0.4750 0.4898 0.4699 0.4850 33,107 +0.01(+2.11%)
Jun 30, 2023 0.4800 0.4999 0.4701 0.4750 68,520 -0.03(-5.00%)
Jun 29, 2023 0.4800 0.5000 0.4673 0.5000 79,504 +0.02(+4.14%)
Jun 28, 2023 0.5000 0.4950 0.4800 0.4801 76,875 -0.01(-1.13%)
Jun 27, 2023 0.5400 0.5400 0.4801 0.4856 212,019 -0.06(-11.71%)
Jun 26, 2023 0.5100 0.5700 0.4571 0.5500 691,365 +0.03(+5.97%)
Jun 23, 2023 0.4900 0.6800 0.4800 0.5190 5,262,470 +0.07(+14.49%)
Jun 22, 2023 0.5010 0.5050 0.4300 0.4533 308,347 -0.05(-9.38%)
Jun 21, 2023 0.5211 0.5275 0.5000 0.5002 255,868 -0.02(-4.07%)
Jun 20, 2023 0.5292 0.5332 0.5200 0.5214 113,025 -0.02(-3.34%)
Jun 16, 2023 0.5500 0.5500 0.5300 0.5394 314,810 -0.01(-1.03%)
Jun 15, 2023 0.5300 0.5500 0.5300 0.5450 93,851 +0.01(+1.30%)
Jun 14, 2023 0.5200 0.5597 0.5172 0.5380 70,807 +0.02(+3.46%)
Jun 13, 2023 0.5380 0.5476 0.5101 0.5200 257,843 -0.03(-5.04%)
Jun 12, 2023 0.5500 0.5698 0.5220 0.5476 105,916 +0.01(+1.07%)
Jun 09, 2023 0.5300 0.5680 0.5100 0.5418 224,139 -0.01(-1.49%)
Jun 08, 2023 0.5344 0.5590 0.5344 0.5500 70,205 +0.01(+1.07%)
Jun 07, 2023 0.5400 0.5500 0.5300 0.5442 86,953 +0.00(+0.78%)
Jun 06, 2023 0.5230 0.5598 0.5100 0.5400 146,409 -0.03(-5.25%)
Jun 05, 2023 0.5500 0.5699 0.5300 0.5699 180,506 +0.01(+1.77%)
Jun 02, 2023 0.5798 0.5798 0.5500 0.5600 162,956 -0.00(-0.18%)
Jun 01, 2023 0.5893 0.5893 0.5610 0.5610 126,203 -0.02(-3.28%)
May 31, 2023 0.6000 0.6015 0.5763 0.5800 101,610 -0.03(-4.92%)
May 30, 2023 0.6050 0.6100 0.5737 0.6100 216,134 +0.00(+0.66%)
May 26, 2023 0.6000 0.6100 0.5478 0.6060 286,607 -0.00(-0.43%)
May 25, 2023 0.6000 0.6100 0.5983 0.6086 192,901 -0.00(-0.15%)
May 24, 2023 0.6100 0.6156 0.5902 0.6095 164,693 -0.01(-0.99%)
May 23, 2023 0.6000 0.6200 0.5900 0.6156 171,621 +0.02(+2.60%)
May 22, 2023 0.6013 0.6196 0.5830 0.6000 478,221 -0.02(-2.76%)
May 19, 2023 0.6570 0.6570 0.6020 0.6170 2,681,931 +0.02(+2.97%)
May 18, 2023 0.5970 0.6100 0.5800 0.5992 197,432 -0.00(-0.30%)
May 17, 2023 0.6010 0.6165 0.5800 0.6010 226,649 +0.02(+2.74%)
May 16, 2023 0.6100 0.6199 0.5800 0.5850 439,978 -0.02(-3.62%)
May 15, 2023 0.6200 0.6880 0.6000 0.6070 906,781 -0.04(-6.04%)
May 12, 2023 0.7100 0.7900 0.6150 0.6460 11,464,629 +0.06(+9.51%)
May 11, 2023 0.5800 0.5899 0.5650 0.5899 183,758 +0.01(+1.79%)
May 10, 2023 0.5900 0.6000 0.5630 0.5795 180,829 -0.01(-1.78%)
May 09, 2023 0.6100 0.6100 0.5800 0.5900 170,717 +0.00(+0.00%)
May 08, 2023 0.6100 0.6057 0.5610 0.5900 176,499 +0.00(+0.32%)
May 05, 2023 0.5900 0.6140 0.5702 0.5881 187,538 -0.02(-3.59%)
May 04, 2023 0.6342 0.6380 0.5600 0.6100 376,697 +0.00(+0.00%)
May 03, 2023 0.5800 0.6100 0.5452 0.6100 270,230 +0.05(+8.77%)
May 02, 2023 0.5899 0.6000 0.5500 0.5608 293,006 -0.01(-1.61%)
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.