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:

Alzamend Neuro Inc (NQ: ALZN )

0.5777 +0.0047 (+0.82%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.6100 0.6100 0.5552 0.5777 40,067 +0.00(+0.82%)
May 28, 2024 0.5800 0.6000 0.5701 0.5730 35,843 -0.03(-4.50%)
May 24, 2024 0.6242 0.6300 0.5901 0.6000 31,191 +0.01(+0.94%)
May 23, 2024 0.6294 0.6300 0.5650 0.5944 98,025 -0.03(-4.13%)
May 22, 2024 0.6600 0.6800 0.6000 0.6200 56,832 -0.01(-1.56%)
May 21, 2024 0.6300 0.6800 0.6200 0.6298 19,453 -0.00(-0.58%)
May 20, 2024 0.6590 0.6590 0.6205 0.6335 27,849 -0.00(-0.02%)
May 17, 2024 0.6347 0.6785 0.6001 0.6336 32,280 -0.02(-2.37%)
May 16, 2024 0.6200 0.6600 0.6089 0.6490 95,343 +0.03(+4.68%)
May 15, 2024 0.6390 0.6390 0.5710 0.6200 68,460 +0.02(+3.33%)
May 14, 2024 0.5200 0.7300 0.5100 0.6000 480,929 +0.09(+18.81%)
May 13, 2024 0.5535 0.5535 0.4894 0.5050 109,677 -0.04(-7.03%)
May 10, 2024 0.5700 0.5723 0.5017 0.5432 63,680 -0.05(-7.93%)
May 09, 2024 0.5500 0.5900 0.4800 0.5900 393,367 +0.06(+11.74%)
May 08, 2024 0.5974 0.5999 0.5210 0.5280 83,356 -0.03(-6.20%)
May 07, 2024 0.7100 0.7099 0.4388 0.5629 479,366 -0.14(-20.02%)
May 06, 2024 0.7200 0.7400 0.7010 0.7038 29,661 -0.02(-3.06%)
May 03, 2024 0.7350 0.7400 0.7152 0.7260 18,974 -0.01(-1.22%)
May 02, 2024 0.7400 0.7400 0.7000 0.7350 25,614 +0.02(+2.37%)
May 01, 2024 0.7651 0.7700 0.7000 0.7180 39,722 +0.01(+0.98%)
Apr 30, 2024 0.7300 0.7800 0.7100 0.7110 17,538 +0.00(+0.14%)
Apr 29, 2024 0.7500 0.7500 0.7000 0.7100 21,110 -0.01(-1.32%)
Apr 26, 2024 0.7400 0.7400 0.7000 0.7195 14,435 +0.02(+2.79%)
Apr 25, 2024 0.7200 0.7300 0.7000 0.7000 25,277 -0.01(-1.30%)
Apr 24, 2024 0.7135 0.7300 0.7053 0.7092 19,675 -0.02(-2.26%)
Apr 23, 2024 0.6900 0.7295 0.6850 0.7256 20,097 +0.04(+5.93%)
Apr 22, 2024 0.7000 0.7001 0.6700 0.6850 48,450 +0.01(+1.41%)
Apr 19, 2024 0.7140 0.7140 0.6516 0.6755 28,688 -0.02(-2.24%)
Apr 18, 2024 0.7200 0.7200 0.6833 0.6910 27,536 -0.03(-4.57%)
Apr 17, 2024 0.7700 0.7700 0.7000 0.7241 59,038 -0.04(-5.01%)
Apr 16, 2024 0.7410 0.8400 0.7410 0.7623 54,621 +0.02(+2.86%)
Apr 15, 2024 0.8562 0.8801 0.7410 0.7411 116,809 -0.11(-12.81%)
Apr 12, 2024 0.9000 0.9000 0.8485 0.8500 32,934 -0.04(-4.76%)
Apr 11, 2024 0.9275 0.9275 0.8850 0.8925 8,396 +0.01(+1.42%)
Apr 10, 2024 0.8908 0.9275 0.8800 0.8800 5,357 -0.03(-3.65%)
Apr 09, 2024 0.9290 0.9299 0.8800 0.9133 26,685 +0.03(+3.78%)
Apr 08, 2024 0.8800 0.9300 0.8711 0.8800 51,887 -0.01(-0.58%)
Apr 05, 2024 0.9300 0.9300 0.8850 0.8851 59,604 -0.01(-1.66%)
Apr 04, 2024 0.9007 0.9300 0.8901 0.9000 46,770 +0.02(+1.69%)
Apr 03, 2024 0.9200 0.9399 0.8850 0.8850 20,570 -0.02(-2.64%)
Apr 02, 2024 0.9000 0.9800 0.8800 0.9090 71,205 +0.03(+3.30%)
Apr 01, 2024 0.9900 0.9900 0.8620 0.8800 198,585 -0.12(-12.00%)
Mar 28, 2024 0.9800 1.040 0.9800 1.000 16,662 -0.02(-1.96%)
Mar 27, 2024 0.9753 1.050 0.9604 1.020 19,094 +0.02(+2.49%)
Mar 26, 2024 1.050 1.050 0.9536 0.9952 67,078 -0.01(-1.47%)
Mar 25, 2024 1.060 1.065 1.000 1.010 62,378 -0.06(-5.61%)
Mar 22, 2024 1.070 1.070 1.010 1.070 31,044 +0.02(+1.90%)
Mar 21, 2024 1.040 1.102 1.024 1.050 21,598 +0.01(+0.96%)
Mar 20, 2024 1.040 1.100 1.000 1.040 56,746 -0.02(-1.89%)
Mar 19, 2024 0.9600 1.080 0.9600 1.060 49,057 +0.09(+9.28%)
Mar 18, 2024 0.9300 1.020 0.9300 0.9700 32,369 +0.04(+4.30%)
Mar 15, 2024 0.9300 0.9700 0.9300 0.9300 54,408 -0.04(-4.12%)
Mar 14, 2024 1.050 1.050 0.9310 0.9700 118,299 -0.08(-7.62%)
Mar 13, 2024 1.100 1.100 0.9500 1.050 122,245 -0.07(-6.25%)
Mar 12, 2024 1.220 1.220 1.060 1.120 60,282 -0.08(-6.67%)
Mar 11, 2024 1.230 1.240 1.150 1.200 53,409 +0.02(+1.69%)
Mar 08, 2024 1.110 1.202 1.060 1.180 108,844 +0.12(+11.32%)
Mar 07, 2024 1.070 1.100 1.000 1.060 127,124 -0.06(-5.36%)
Mar 06, 2024 1.200 1.270 1.052 1.120 265,087 -0.05(-4.27%)
Mar 05, 2024 0.9800 1.290 0.9500 1.170 699,027 +0.20(+20.81%)
Mar 04, 2024 0.9500 0.9700 0.9100 0.9685 86,135 +0.05(+5.50%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.