Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Collective Audience, Inc. - Common Stock (NQ: CAUD )

0.3767 -0.0058 (-1.52%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 11, 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 (%)
Dec 29, 2023 1.450 1.450 1.310 1.350 266,975 -0.05(-3.57%)
Dec 28, 2023 1.330 1.540 1.280 1.400 595,938 +0.08(+6.06%)
Dec 27, 2023 1.320 1.338 1.230 1.320 505,935 +0.04(+3.13%)
Dec 26, 2023 1.270 1.290 1.200 1.280 339,522 +0.04(+3.23%)
Dec 22, 2023 1.230 1.350 1.220 1.240 389,365 +0.04(+3.33%)
Dec 21, 2023 1.270 1.294 1.150 1.200 314,875 -0.05(-4.00%)
Dec 20, 2023 1.310 1.340 1.230 1.250 185,986 -0.06(-4.58%)
Dec 19, 2023 1.400 1.450 1.260 1.310 393,318 -0.09(-6.43%)
Dec 18, 2023 1.520 1.560 1.380 1.400 504,288 -0.09(-6.04%)
Dec 15, 2023 1.520 1.610 1.460 1.490 571,025 +0.00(+0.00%)
Dec 14, 2023 1.280 1.539 1.280 1.490 542,615 +0.23(+18.25%)
Dec 13, 2023 1.510 1.530 1.200 1.260 842,136 -0.21(-14.29%)
Dec 12, 2023 1.570 1.640 1.410 1.470 687,161 -0.12(-7.55%)
Dec 11, 2023 1.730 1.770 1.540 1.590 807,280 -0.27(-14.52%)
Dec 08, 2023 1.920 1.960 1.720 1.860 1,162,184 -0.08(-4.12%)
Dec 07, 2023 2.030 2.220 1.820 1.940 2,606,887 +0.01(+0.52%)
Dec 06, 2023 1.800 2.100 1.800 1.930 2,017,216 +0.14(+7.82%)
Dec 05, 2023 1.730 1.900 1.560 1.790 951,312 +0.05(+2.87%)
Dec 04, 2023 1.820 1.910 1.670 1.740 1,581,225 +0.07(+4.19%)
Dec 01, 2023 1.680 1.760 1.530 1.670 1,163,200 -0.08(-4.57%)
Nov 30, 2023 1.890 2.120 1.510 1.750 4,526,286 +0.10(+6.06%)
Nov 29, 2023 1.440 1.812 1.420 1.650 1,952,645 +0.18(+12.24%)
Nov 28, 2023 1.390 1.490 1.330 1.470 347,976 +0.09(+6.52%)
Nov 27, 2023 1.420 1.500 1.310 1.380 326,141 -0.07(-4.83%)
Nov 24, 2023 1.400 1.540 1.390 1.450 276,436 +0.01(+0.74%)
Nov 22, 2023 1.400 1.480 1.320 1.439 376,357 +0.04(+2.81%)
Nov 21, 2023 1.450 1.490 1.360 1.400 422,522 -0.10(-6.67%)
Nov 20, 2023 1.400 1.580 1.330 1.500 1,210,091 +0.03(+2.04%)
Nov 17, 2023 1.970 1.980 1.450 1.470 5,452,615 -0.29(-16.48%)
Nov 16, 2023 1.730 2.000 1.630 1.760 546,863 -0.30(-14.56%)
Nov 15, 2023 2.080 2.170 1.950 2.060 488,332 -0.08(-3.74%)
Nov 14, 2023 2.280 2.350 1.940 2.140 1,677,752 -0.26(-10.83%)
Nov 13, 2023 3.670 4.300 2.240 2.400 7,758,865 -0.57(-19.19%)
Nov 10, 2023 2.360 3.730 1.860 2.970 4,589,335 +0.71(+31.42%)
Nov 09, 2023 2.590 2.758 2.260 2.260 158,219 -0.39(-14.72%)
Nov 08, 2023 3.570 3.740 2.230 2.650 359,557 -1.15(-30.26%)
Nov 07, 2023 5.290 5.400 3.571 3.800 353,786 -1.80(-32.14%)
Nov 06, 2023 6.750 7.400 5.310 5.600 1,330,329 -0.70(-11.11%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.