Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Blue Line Protection Group Inc (OP: BLPG )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:13 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 (%)
Jan 31, 2017 0.0480 0.0480 0.0422 0.0432 221,047 -0.00(-7.10%)
Jan 30, 2017 0.0440 0.0480 0.0401 0.0465 521,717 +0.01(+16.25%)
Jan 27, 2017 0.0440 0.0440 0.0380 0.0400 249,973 -0.00(-6.98%)
Jan 26, 2017 0.0420 0.0472 0.0420 0.0430 289,771 -0.00(-2.27%)
Jan 25, 2017 0.0345 0.0473 0.0345 0.0440 269,147 +0.00(+2.09%)
Jan 24, 2017 0.0480 0.0480 0.0345 0.0431 1,335,202 -0.00(-6.30%)
Jan 23, 2017 0.0445 0.0500 0.0440 0.0460 722,247 +0.00(+9.52%)
Jan 20, 2017 0.0421 0.0440 0.0350 0.0420 200,294 +0.01(+16.67%)
Jan 19, 2017 0.0350 0.0400 0.0340 0.0360 881,436 +0.00(+2.86%)
Jan 18, 2017 0.0400 0.0400 0.0340 0.0350 340,832 -0.00(-5.41%)
Jan 17, 2017 0.0359 0.0391 0.0340 0.0370 497,247 +0.00(+1.93%)
Jan 13, 2017 0.0363 0.0363 0.0363 0 +0.00(+4.55%)
Jan 12, 2017 0.0420 0.0420 0.0345 0.0347 735,198 -0.00(-10.97%)
Jan 11, 2017 0.0442 0.0442 0.0390 0.0390 85,598 -0.00(-7.14%)
Jan 10, 2017 0.0324 0.0430 0.0300 0.0420 392,671 +0.01(+28.83%)
Jan 09, 2017 0.0421 0.0480 0.0322 0.0326 204,678 -0.00(-9.44%)
Jan 06, 2017 0.0353 0.0380 0.0332 0.0360 28,700 +0.00(+2.71%)
Jan 05, 2017 0.0390 0.0390 0.0350 0.0350 20,499 -0.00(-1.54%)
Jan 04, 2017 0.0378 0.0390 0.0316 0.0356 201,358 -0.00(-2.47%)
Jan 03, 2017 0.0350 0.0440 0.0280 0.0365 703,063 -0.00(-8.75%)
Dec 30, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.76%)
Dec 29, 2016 0.0343 0.0397 0.0318 0.0397 118,380 +0.00(+10.28%)
Dec 28, 2016 0.0368 0.0368 0.0341 0.0360 39,199 -0.00(-2.44%)
Dec 27, 2016 0.0300 0.0370 0.0300 0.0369 391,240 +0.01(+23.00%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 22, 2016 0.0299 0.0300 0.0276 0.0300 253,750 +0.00(+3.45%)
Dec 21, 2016 0.0251 0.0290 0.0250 0.0290 473,345 +0.00(+15.54%)
Dec 20, 2016 0.0299 0.0300 0.0250 0.0251 257,928 -0.00(-16.33%)
Dec 19, 2016 0.0300 0.0300 0.0259 0.0300 403,136 +0.00(+13.21%)
Dec 16, 2016 0.0327 0.0328 0.0265 0.0265 205,987 -0.01(-18.54%)
Dec 15, 2016 0.0349 0.0374 0.0325 0.0325 23,489 -0.00(-8.62%)
Dec 14, 2016 0.0375 0.0375 0.0296 0.0356 362,683 -0.00(-5.07%)
Dec 13, 2016 0.0375 0.0375 0.0365 0.0375 244,970 +0.00(+0.27%)
Dec 12, 2016 0.0313 0.0375 0.0313 0.0374 353,960 +0.00(+7.78%)
Dec 09, 2016 0.0375 0.0375 0.0301 0.0347 182,868 -0.00(-7.47%)
Dec 08, 2016 0.0300 0.0375 0.0300 0.0375 434,186 +0.01(+27.64%)
Dec 07, 2016 0.0290 0.0320 0.0290 0.0294 154,700 +0.00(+2.37%)
Dec 06, 2016 0.0280 0.0287 0.0280 0.0287 77,999 +0.00(+2.50%)
Dec 05, 2016 0.0375 0.0375 0.0279 0.0280 146,994 -0.00(-6.67%)
Dec 02, 2016 0.0302 0.0302 0.0290 0.0300 35,541 +0.00(+3.45%)
Dec 01, 2016 0.0282 0.0379 0.0268 0.0290 314,500 -0.00(-2.68%)
Nov 30, 2016 0.0285 0.0315 0.0281 0.0298 179,937 -0.00(-6.29%)
Nov 29, 2016 0.0289 0.0336 0.0289 0.0318 127,513 +0.00(+11.19%)
Nov 28, 2016 0.0315 0.0379 0.0281 0.0286 124,536 -0.00(-6.23%)
Nov 25, 2016 0.0320 0.0450 0.0260 0.0305 504,842 -0.00(-4.69%)
Nov 23, 2016 0.0320 0.0320 0.0320 0 +0.00(+15.11%)
Nov 22, 2016 0.0250 0.0300 0.0181 0.0278 994,276 -0.00(-8.55%)
Nov 21, 2016 0.0425 0.0425 0.0300 0.0304 304,866 -0.01(-14.12%)
Nov 18, 2016 0.0450 0.0450 0.0300 0.0354 368,186 -0.01(-19.55%)
Nov 17, 2016 0.0450 0.0350 0.0440 324,580 +0.01(+25.71%)
Nov 16, 2016 0.0390 0.0390 0.0300 0.0350 756,989 -0.00(-7.89%)
Nov 15, 2016 0.0355 0.0389 0.0300 0.0380 173,040 +0.01(+22.58%)
Nov 14, 2016 0.0390 0.0480 0.0310 0.0310 381,413 -0.01(-20.51%)
Nov 11, 2016 0.0320 0.0422 0.0320 0.0390 485,148 +0.00(+9.86%)
Nov 10, 2016 0.0495 0.0590 0.0320 0.0355 343,390 -0.01(-21.11%)
Nov 09, 2016 0.0476 0.0489 0.0402 0.0450 435,276 -0.01(-10.00%)
Nov 08, 2016 0.0630 0.0630 0.0459 0.0500 694,915 -0.01(-16.53%)
Nov 07, 2016 0.0600 0.0600 0.0451 0.0599 469,627 +0.01(+20.04%)
Nov 04, 2016 0.0551 0.0600 0.0401 0.0499 1,456,043 -0.00(-8.94%)
Nov 03, 2016 0.0820 0.0820 0.0501 0.0548 3,678,029 -0.02(-29.92%)
Nov 02, 2016 0.0890 0.0890 0.0675 0.0782 2,370,043 -0.00(-4.64%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.