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

Curiositystream Inc (NQ: CURI )

1.180 +0.060 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 28, 2024 0.9358 1.012 1.002 1.052 1,157,063 +0.11(+11.46%)
Mar 27, 2024 0.9497 1.002 0.8845 0.9434 969,315 -0.02(-2.04%)
Mar 26, 2024 0.8869 1.012 0.8869 0.9631 1,356,923 +0.05(+5.38%)
Mar 25, 2024 0.8845 0.9326 0.8353 0.9140 964,484 +0.03(+3.33%)
Mar 22, 2024 0.9434 1.022 0.8648 0.8845 2,674,105 -0.06(-6.25%)
Mar 21, 2024 0.7371 1.032 0.7184 0.9434 34,160,360 +0.37(+65.09%)
Mar 20, 2024 0.5405 0.6093 0.5405 0.5715 3,584,468 +0.05(+10.03%)
Mar 19, 2024 0.5315 0.5671 0.5194 0.5194 55,670 -0.02(-3.68%)
Mar 18, 2024 0.5209 0.5700 0.5012 0.5392 95,980 +0.02(+3.53%)
Mar 15, 2024 0.5042 0.5291 0.4944 0.5209 54,932 +0.01(+1.73%)
Mar 14, 2024 0.5107 0.5306 0.4874 0.5120 64,336 +0.00(+0.17%)
Mar 13, 2024 0.5110 0.5211 0.5101 0.5111 52,629 -0.01(-0.97%)
Mar 12, 2024 0.5307 0.5454 0.5161 0.5161 72,196 +0.00(+0.00%)
Mar 11, 2024 0.4816 0.5258 0.4816 0.5161 80,645 +0.03(+6.10%)
Mar 08, 2024 0.4717 0.5101 0.4717 0.4865 53,850 +0.02(+3.45%)
Mar 07, 2024 0.4622 0.4914 0.4622 0.4703 42,187 -0.01(-1.85%)
Mar 06, 2024 0.4886 0.4938 0.4622 0.4791 62,352 -0.01(-1.54%)
Mar 05, 2024 0.4619 0.5209 0.4623 0.4866 117,879 -0.00(-0.58%)
Mar 04, 2024 0.4654 0.5012 0.4622 0.4894 51,464 +0.01(+1.63%)
Mar 01, 2024 0.4717 0.4908 0.4717 0.4816 16,696 +0.01(+2.06%)
Feb 29, 2024 0.4689 0.5110 0.4689 0.4718 97,733 -0.02(-3.52%)
Feb 28, 2024 0.4636 0.4914 0.4619 0.4890 116,789 +0.03(+5.85%)
Feb 27, 2024 0.4619 0.4804 0.4619 0.4620 56,865 +0.02(+4.47%)
Feb 26, 2024 0.4422 0.5110 0.4422 0.4422 101,598 -0.00(-0.64%)
Feb 23, 2024 0.4688 0.4688 0.4422 0.4451 101,852 -0.01(-1.56%)
Feb 22, 2024 0.4668 0.4791 0.4521 0.4522 72,454 +0.00(+0.02%)
Feb 21, 2024 0.4717 0.4982 0.4521 0.4521 120,982 -0.03(-6.12%)
Feb 20, 2024 0.4914 0.5116 0.4745 0.4816 64,504 -0.01(-2.97%)
Feb 16, 2024 0.5209 0.5307 0.4963 0.4963 47,457 -0.02(-4.72%)
Feb 15, 2024 0.5209 0.5307 0.5110 0.5209 153,609 +0.01(+1.92%)
Feb 14, 2024 0.4914 0.5209 0.4914 0.5110 50,002 +0.02(+4.86%)
Feb 13, 2024 0.4816 0.5056 0.4776 0.4874 60,340 -0.00(-0.82%)
Feb 12, 2024 0.4816 0.5117 0.4717 0.4914 176,642 -0.00(-0.02%)
Feb 09, 2024 0.5110 0.5307 0.4836 0.4915 142,386 +0.01(+1.63%)
Feb 08, 2024 0.5061 0.5307 0.4691 0.4836 154,825 -0.03(-6.36%)
Feb 07, 2024 0.5159 0.5301 0.5061 0.5164 25,431 -0.00(-0.09%)
Feb 06, 2024 0.5159 0.5405 0.5087 0.5169 93,630 -0.00(-0.77%)
Feb 05, 2024 0.5395 0.5454 0.5159 0.5210 39,888 -0.00(-0.92%)
Feb 02, 2024 0.5307 0.5404 0.5170 0.5258 26,385 +0.00(+0.00%)
Feb 01, 2024 0.5110 0.5503 0.5110 0.5258 33,675 +0.01(+2.51%)
Jan 31, 2024 0.5198 0.5503 0.5129 0.5129 29,993 -0.03(-4.66%)
Jan 30, 2024 0.5405 0.5562 0.5110 0.5380 27,441 -0.01(-1.39%)
Jan 29, 2024 0.5602 0.5729 0.5405 0.5455 60,051 -0.04(-6.14%)
Jan 26, 2024 0.5602 0.6006 0.5602 0.5812 49,413 +0.01(+1.93%)
Jan 25, 2024 0.5405 0.6191 0.5405 0.5702 206,843 +0.02(+4.17%)
Jan 24, 2024 0.5307 0.5797 0.5120 0.5474 92,599 +0.02(+3.11%)
Jan 23, 2024 0.5019 0.5503 0.5019 0.5309 61,455 +0.03(+4.95%)
Jan 22, 2024 0.4816 0.5651 0.4816 0.5058 131,068 +0.01(+2.73%)
Jan 19, 2024 0.4619 0.5209 0.4619 0.4924 89,886 +0.01(+1.38%)
Jan 18, 2024 0.4917 0.5159 0.4717 0.4857 97,328 -0.03(-4.96%)
Jan 17, 2024 0.5209 0.5289 0.5011 0.5110 69,407 -0.00(-0.57%)
Jan 16, 2024 0.4935 0.5459 0.5012 0.5140 164,225 +0.01(+2.55%)
Jan 12, 2024 0.4933 0.5208 0.4933 0.5012 52,057 +0.00(+0.00%)
Jan 11, 2024 0.4964 0.5204 0.4943 0.5012 67,577 +0.00(+0.02%)
Jan 10, 2024 0.4963 0.5276 0.4963 0.5011 29,809 +0.00(+0.95%)
Jan 09, 2024 0.5344 0.5405 0.4924 0.4964 161,074 -0.04(-8.16%)
Jan 08, 2024 0.5061 0.5405 0.5061 0.5405 92,994 +0.01(+2.27%)
Jan 05, 2024 0.5331 0.5602 0.5241 0.5285 98,016 -0.02(-3.86%)
Jan 04, 2024 0.5503 0.5503 0.5319 0.5498 17,708 +0.00(+0.43%)
Jan 03, 2024 0.5503 0.5561 0.5328 0.5474 50,917 -0.01(-2.11%)
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.