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

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.6640 -0.0070 (-1.04%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 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 (%)
Jun 30, 2023 1.200 1.220 1.163 1.190 104,352 -0.01(-0.83%)
Jun 29, 2023 1.300 1.300 1.200 1.200 85,641 -0.05(-4.00%)
Jun 28, 2023 1.200 1.300 1.190 1.250 252,021 +0.06(+5.28%)
Jun 27, 2023 1.230 1.230 1.120 1.187 78,126 -0.01(-1.06%)
Jun 26, 2023 1.220 1.280 1.190 1.200 77,605 -0.06(-4.76%)
Jun 23, 2023 1.300 1.330 1.200 1.260 108,360 -0.04(-3.08%)
Jun 22, 2023 1.240 1.330 1.220 1.300 96,685 +0.05(+4.00%)
Jun 21, 2023 1.330 1.330 1.170 1.250 389,405 +0.01(+0.81%)
Jun 20, 2023 1.340 1.360 1.180 1.240 266,137 -0.09(-6.77%)
Jun 16, 2023 1.360 1.390 1.330 1.330 128,643 -0.02(-1.48%)
Jun 15, 2023 1.400 1.460 1.340 1.350 184,562 -0.02(-1.46%)
Jun 14, 2023 1.410 1.550 1.370 1.370 172,677 -0.06(-4.20%)
Jun 13, 2023 1.380 1.480 1.350 1.430 175,637 +0.08(+5.93%)
Jun 12, 2023 1.360 1.440 1.350 1.350 49,010 -0.04(-2.87%)
Jun 09, 2023 1.330 1.400 1.330 1.390 58,196 +0.04(+2.96%)
Jun 08, 2023 1.390 1.390 1.310 1.350 87,610 -0.03(-2.17%)
Jun 07, 2023 1.330 1.400 1.290 1.380 94,433 +0.03(+2.22%)
Jun 06, 2023 1.400 1.450 1.270 1.350 255,828 -0.10(-6.90%)
Jun 05, 2023 1.450 1.490 1.370 1.450 131,474 +0.02(+1.40%)
Jun 02, 2023 1.450 1.460 1.380 1.430 76,369 +0.01(+0.70%)
Jun 01, 2023 1.490 1.490 1.390 1.420 86,377 -0.07(-4.70%)
May 31, 2023 1.520 1.540 1.360 1.490 135,109 -0.05(-3.25%)
May 30, 2023 1.490 1.540 1.340 1.540 208,680 +0.07(+4.76%)
May 26, 2023 1.450 1.580 1.380 1.470 652,455 -0.11(-6.97%)
May 25, 2023 1.350 1.680 1.350 1.580 1,394,526 +0.26(+19.70%)
May 24, 2023 1.360 1.380 1.240 1.320 117,108 -0.06(-4.35%)
May 23, 2023 1.520 1.530 1.320 1.380 362,780 -0.15(-9.80%)
May 22, 2023 1.560 1.650 1.432 1.530 1,109,358 +0.11(+7.75%)
May 19, 2023 1.420 1.500 1.410 1.420 95,865 -0.04(-2.73%)
May 18, 2023 1.480 1.500 1.410 1.460 84,371 -0.02(-1.36%)
May 17, 2023 1.500 1.540 1.350 1.480 306,139 -0.04(-2.63%)
May 16, 2023 1.750 1.810 1.510 1.520 294,170 -0.29(-15.93%)
May 15, 2023 1.510 1.900 1.500 1.808 509,230 +0.11(+6.36%)
May 12, 2023 1.720 1.790 1.670 1.700 1,451,884 -0.02(-1.16%)
May 11, 2023 1.820 1.900 1.650 1.720 58,847 -0.12(-6.78%)
May 10, 2023 1.750 1.990 1.750 1.845 74,927 +0.08(+4.83%)
May 09, 2023 1.860 1.950 1.760 1.760 53,694 -0.22(-11.11%)
May 08, 2023 1.920 2.040 1.920 1.980 36,749 +0.04(+2.06%)
May 05, 2023 2.100 2.140 1.879 1.940 92,921 -0.19(-8.92%)
May 04, 2023 2.140 2.220 2.070 2.130 62,029 +0.11(+5.45%)
May 03, 2023 2.150 2.270 2.020 2.020 27,157 -0.13(-6.05%)
May 02, 2023 2.340 2.340 2.100 2.150 28,113 -0.08(-3.59%)
May 01, 2023 2.330 2.390 2.230 2.230 52,597 -0.09(-3.88%)
Apr 28, 2023 2.420 2.490 2.320 2.320 32,745 -0.13(-5.31%)
Apr 27, 2023 2.490 2.515 2.430 2.450 42,775 +0.02(+0.82%)
Apr 26, 2023 2.350 2.490 2.350 2.430 71,016 +0.03(+1.25%)
Apr 25, 2023 2.520 2.610 2.400 2.400 80,033 -0.13(-5.14%)
Apr 24, 2023 2.530 2.700 2.520 2.530 41,635 -0.12(-4.53%)
Apr 21, 2023 2.600 2.670 2.520 2.650 39,599 +0.07(+2.71%)
Apr 20, 2023 2.530 2.697 2.470 2.580 146,032 +0.04(+1.57%)
Apr 19, 2023 2.570 2.670 2.470 2.540 66,608 -0.07(-2.68%)
Apr 18, 2023 2.630 2.710 2.590 2.610 76,854 +0.11(+4.40%)
Apr 17, 2023 2.680 2.710 2.470 2.500 232,071 -0.12(-4.58%)
Apr 14, 2023 2.750 3.100 2.561 2.620 256,407 -0.13(-4.73%)
Apr 13, 2023 2.920 2.970 2.590 2.750 134,180 -0.25(-8.33%)
Apr 12, 2023 2.560 3.180 2.480 3.000 254,702 +0.39(+14.94%)
Apr 11, 2023 2.690 2.810 2.564 2.610 66,768 -0.19(-6.79%)
Apr 10, 2023 2.700 2.899 2.390 2.800 144,070 +0.04(+1.45%)
Apr 06, 2023 2.730 3.070 2.660 2.760 82,445 -0.13(-4.50%)
Apr 05, 2023 3.560 3.560 2.690 2.890 171,739 -0.61(-17.43%)
Apr 04, 2023 3.560 3.800 3.450 3.500 142,014 -0.04(-1.13%)
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.