Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(CSE: MDMA )

0.0900 -0.0150 (-14.29%)
Official Closing Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1050 0.1050 0.0850 0.0900 243,584 -0.01(-14.29%)
Aug 22, 2024 0.1000 0.1100 0.1000 0.1050 113,728 +0.00(+5.00%)
Aug 21, 2024 0.1050 0.1100 0.0950 0.1000 407,215 -0.00(-4.76%)
Aug 20, 2024 0.0850 0.1100 0.0800 0.1050 593,589 +0.02(+23.53%)
Aug 19, 2024 0.0750 0.0850 0.0750 0.0850 290,529 +0.01(+13.33%)
Aug 16, 2024 0.0750 0.0800 0.0650 0.0750 670,023 +0.00(+0.00%)
Aug 15, 2024 0.0800 0.0850 0.0750 0.0750 220,365 -0.01(-6.25%)
Aug 14, 2024 0.0800 0.0800 0.0750 0.0800 83,228 +0.00(+0.00%)
Aug 13, 2024 0.0800 0.0800 0.0750 0.0800 168,654 +0.00(+0.00%)
Aug 12, 2024 0.0700 0.0900 0.0650 0.0800 1,779,780 -0.02(-20.00%)
Aug 09, 2024 0.1050 0.1100 0.0950 0.1000 155,581 -0.00(-4.76%)
Aug 08, 2024 0.0850 0.1100 0.0850 0.1050 359,930 +0.02(+23.53%)
Aug 07, 2024 0.0900 0.0950 0.0850 0.0850 150,295 -0.00(-5.56%)
Aug 06, 2024 0.1000 0.1000 0.0800 0.0900 312,976 -0.01(-5.26%)
Aug 02, 2024 0.0950 0 -0.01(-5.00%)
Aug 01, 2024 0.1050 0.1100 0.1000 0.1000 73,500 -0.00(-4.76%)
Jul 31, 2024 0.1050 0.1100 0.1050 0.1050 100,420 +0.00(+0.00%)
Jul 30, 2024 0.1100 0.1300 0.1050 0.1050 360,964 +0.00(+0.00%)
Jul 29, 2024 0.1150 0.1150 0.1000 0.1050 220,152 -0.01(-4.55%)
Jul 26, 2024 0.1100 0.1100 0.1100 0.1100 15,545 +0.00(+0.00%)
Jul 25, 2024 0.1100 0.1250 0.1100 0.1100 169,203 +0.00(+0.00%)
Jul 24, 2024 0.1150 0.1150 0.1100 0.1100 30,038 +0.00(+0.00%)
Jul 23, 2024 0.1050 0.1100 0.1050 0.1100 70,772 +0.01(+4.76%)
Jul 22, 2024 0.1050 0.1050 0.1050 0.1050 9,174 -0.01(-4.55%)
Jul 19, 2024 0.1050 0.1100 0.1000 0.1100 748,023 +0.01(+4.76%)
Jul 18, 2024 0.1100 0.1100 0.1000 0.1050 283,891 -0.01(-4.55%)
Jul 17, 2024 0.1150 0.1150 0.1100 0.1100 19,550 +0.00(+0.00%)
Jul 16, 2024 0.1100 0.1100 0.1050 0.1100 115,825 +0.00(+0.00%)
Jul 15, 2024 0.1100 0.1100 0.1100 0.1100 42,976 +0.00(+0.00%)
Jul 12, 2024 0.1150 0.1150 0.1050 0.1100 148,186 -0.01(-4.35%)
Jul 11, 2024 0.1200 0.1200 0.1100 0.1150 48,350 +0.00(+0.00%)
Jul 10, 2024 0.1150 0.1150 0.1100 0.1150 60,046 -0.00(-4.17%)
Jul 09, 2024 0.1150 0.1200 0.1150 0.1200 52,765 +0.01(+9.09%)
Jul 08, 2024 0.1100 0.1200 0.1050 0.1100 94,792 +0.00(+0.00%)
Jul 05, 2024 0.1100 0.1100 0.1100 0.1100 63,858 +0.00(+0.00%)
Jul 04, 2024 0.1100 0.1150 0.1100 0.1100 90,762 +0.00(+0.00%)
Jul 03, 2024 0.1100 0.1100 0.1000 0.1100 254,938 -0.01(-4.35%)
Jul 02, 2024 0.1200 0.1200 0.1100 0.1150 330,046 +0.00(+0.00%)
Jun 28, 2024 0.1150 0 -0.01(-8.00%)
Jun 27, 2024 0.1200 0.1300 0.1200 0.1250 40,006 +0.00(+0.00%)
Jun 26, 2024 0.1300 0.1300 0.1150 0.1250 378,784 +0.00(+0.00%)
Jun 25, 2024 0.1350 0.1350 0.1250 0.1250 30,641 -0.01(-3.85%)
Jun 24, 2024 0.1250 0.1300 0.1250 0.1300 58,930 +0.01(+4.00%)
Jun 21, 2024 0.1250 0.1250 0.1150 0.1250 190,146 +0.01(+4.17%)
Jun 20, 2024 0.1250 0.1250 0.1200 0.1200 79,920 -0.01(-4.00%)
Jun 19, 2024 0.1200 0.1350 0.1150 0.1250 258,165 +0.01(+8.70%)
Jun 18, 2024 0.1150 0.1150 0.1150 0.1150 36,870 +0.00(+0.00%)
Jun 17, 2024 0.1250 0.1250 0.1150 0.1150 159,844 -0.01(-8.00%)
Jun 14, 2024 0.1350 0.1350 0.1250 0.1250 156,535 -0.01(-7.41%)
Jun 13, 2024 0.1200 0.1550 0.1150 0.1350 1,584,837 +0.02(+17.39%)
Jun 12, 2024 0.1200 0.1200 0.1100 0.1150 196,587 +0.00(+0.00%)
Jun 11, 2024 0.1250 0.1300 0.1000 0.1150 1,517,248 -0.00(-4.17%)
Jun 10, 2024 0.1200 0.1250 0.1150 0.1200 233,231 -0.01(-7.69%)
Jun 07, 2024 0.1200 0.1300 0.1150 0.1300 473,233 +0.01(+8.33%)
Jun 06, 2024 0.1250 0.1350 0.1150 0.1200 985,960 -0.01(-4.00%)
Jun 05, 2024 0.1500 0.1500 0.1250 0.1250 3,192,028 -0.07(-34.21%)
Jun 04, 2024 0.1900 0.2000 0.1900 0.1900 168,789 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.