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

Ipsidy Inc (OP: IDTY )

N/A UNCHANGED
Last Price Updated: 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 29, 2021 0.2950 0.3200 0.2828 0.2933 1,331,500 +0.01(+3.82%)
Jan 28, 2021 0.2420 0.3000 0.2010 0.2825 1,651,067 +0.04(+17.71%)
Jan 27, 2021 0.2200 0.2490 0.2100 0.2400 329,898 +0.02(+9.09%)
Jan 26, 2021 0.2300 0.2300 0.2100 0.2200 269,478 +0.00(+1.85%)
Jan 25, 2021 0.2310 0.2310 0.2150 0.2160 193,102 -0.00(-1.82%)
Jan 22, 2021 0.2400 0.2400 0.2100 0.2200 192,800 +0.01(+4.76%)
Jan 21, 2021 0.2395 0.2395 0.2000 0.2100 1,162,418 +0.00(+1.45%)
Jan 20, 2021 0.2362 0.2362 0.2000 0.2070 454,435 -0.01(-2.95%)
Jan 19, 2021 0.2440 0.2440 0.2110 0.2133 538,127 -0.01(-4.13%)
Jan 15, 2021 0.2200 0.2400 0.2070 0.2225 628,500 +0.01(+2.30%)
Jan 14, 2021 0.1850 0.2390 0.1775 0.2175 1,634,192 +0.05(+27.19%)
Jan 13, 2021 0.1694 0.1795 0.1676 0.1710 253,082 -0.00(-2.29%)
Jan 12, 2021 0.1800 0.1940 0.1700 0.1750 292,692 -0.01(-2.78%)
Jan 11, 2021 0.1800 0.1800 0.1725 0.1800 166,206 +0.00(+0.56%)
Jan 08, 2021 0.1725 0.1940 0.1725 0.1790 281,200 +0.01(+5.29%)
Jan 07, 2021 0.1550 0.1700 0.1500 0.1700 972,669 +0.02(+13.33%)
Jan 06, 2021 0.1490 0.1950 0.1450 0.1500 962,311 +0.00(+2.74%)
Jan 05, 2021 0.1690 0.1698 0.1460 0.1460 430,240 -0.00(-1.35%)
Jan 04, 2021 0.1350 0.1699 0.1338 0.1480 1,518,316 +0.01(+8.82%)
Dec 31, 2020 0.1360 0.1360 0.1360 311,600 +0.00(+0.74%)
Dec 30, 2020 0.1387 0.1387 0.1272 0.1350 311,600 -0.00(-2.67%)
Dec 29, 2020 0.1388 0.1391 0.1300 0.1387 320,783 +0.01(+3.97%)
Dec 28, 2020 0.1395 0.1395 0.1333 0.1334 43,998 -0.01(-4.71%)
Dec 24, 2020 0.1350 0.1500 0.1350 0.1400 79,500 +0.01(+3.70%)
Dec 23, 2020 0.1449 0.1450 0.1350 0.1350 42,710 +0.00(+0.00%)
Dec 22, 2020 0.1349 0.1449 0.1300 0.1350 100,251 -0.00(-0.74%)
Dec 21, 2020 0.1339 0.1500 0.1339 0.1360 210,975 +0.00(+0.07%)
Dec 18, 2020 0.1350 0.1412 0.1282 0.1359 56,800 +0.00(+0.74%)
Dec 17, 2020 0.1349 0.1349 0.1201 0.1349 37,600 +0.00(+3.77%)
Dec 16, 2020 0.1300 0.1300 0.1300 0.1300 200 -0.00(-3.63%)
Dec 15, 2020 0.1239 0.1349 0.1200 0.1349 60,282 +0.01(+12.42%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1200 105,928 -0.02(-11.11%)
Dec 11, 2020 0.1489 0.1489 0.1300 0.1350 140,500 +0.01(+3.85%)
Dec 10, 2020 0.1300 0.1330 0.1300 0.1300 112,000 -0.01(-9.60%)
Dec 09, 2020 0.1438 0.1438 0.1438 0.1438 2,000 +0.00(+2.71%)
Dec 08, 2020 0.1375 0.1450 0.1375 0.1400 221,000 +0.00(+0.14%)
Dec 07, 2020 0.1450 0.1450 0.1200 0.1398 358,387 -0.01(-6.80%)
Dec 04, 2020 0.1625 0.1649 0.1225 0.1500 494,500 -0.01(-4.40%)
Dec 03, 2020 0.1550 0.1600 0.1360 0.1569 378,846 +0.00(+2.21%)
Dec 02, 2020 0.1475 0.1600 0.1475 0.1535 176,913 +0.01(+4.07%)
Dec 01, 2020 0.1550 0.1550 0.1475 0.1475 53,300 +0.01(+6.88%)
Nov 30, 2020 0.1700 0.1700 0.1380 0.1380 381,856 -0.03(-18.82%)
Nov 27, 2020 0.1475 0.1700 0.1475 0.1700 6,100 +0.02(+13.11%)
Nov 25, 2020 0.1550 0.1550 0.1503 0.1503 28,000 -0.01(-6.06%)
Nov 24, 2020 0.1450 0.1700 0.1424 0.1600 199,300 +0.01(+6.31%)
Nov 23, 2020 0.1506 0.1604 0.1505 0.1505 196,194 -0.00(-0.99%)
Nov 20, 2020 0.1740 0.1740 0.1505 0.1520 165,300 +0.00(+0.00%)
Nov 19, 2020 0.1500 0.1635 0.1500 0.1520 191,142 -0.00(-1.94%)
Nov 18, 2020 0.1503 0.1589 0.1503 0.1550 280,900 +0.00(+2.92%)
Nov 17, 2020 0.1530 0.1575 0.1505 0.1506 129,740 -0.00(-1.57%)
Nov 16, 2020 0.1553 0.1573 0.1530 0.1530 44,650 -0.01(-4.38%)
Nov 13, 2020 0.1700 0.1770 0.1563 0.1600 521,100 -0.01(-5.88%)
Nov 12, 2020 0.1600 0.1700 0.1500 0.1700 529,600 +0.01(+6.25%)
Nov 11, 2020 0.1450 0.1779 0.1350 0.1600 1,092,957 +0.02(+18.52%)
Nov 10, 2020 0.1300 0.1350 0.1300 0.1350 224,209 +0.01(+3.85%)
Nov 09, 2020 0.1300 0.1350 0.1270 0.1300 470,488 +0.01(+4.00%)
Nov 06, 2020 0.1150 0.1330 0.1150 0.1250 173,900 +0.01(+11.61%)
Nov 05, 2020 0.1110 0.1150 0.1100 0.1120 552,435 +0.01(+5.66%)
Nov 04, 2020 0.1030 0.1060 0.1000 0.1060 184,300 +0.00(+4.95%)
Nov 03, 2020 0.1000 0.1150 0.0980 0.1010 818,671 +0.00(+2.02%)
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.