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 -0.0100 (-9.09%)
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 (%)
Oct 31, 2016 0.0350 0.0675 0.0340 0.0530 5,047,589 +0.02(+76.08%)
Oct 28, 2016 0.0300 0.0385 0.0300 0.0301 384,674 +0.00(+2.03%)
Oct 27, 2016 0.0270 0.0300 0.0270 0.0295 131,860 +0.00(+9.26%)
Oct 26, 2016 0.0339 0.0348 0.0260 0.0270 1,095,359 -0.01(-18.18%)
Oct 25, 2016 0.0325 0.0400 0.0325 0.0330 238,301 +0.00(+1.54%)
Oct 24, 2016 0.0330 0.0349 0.0301 0.0325 743,943 -0.00(-1.52%)
Oct 21, 2016 0.0290 0.0365 0.0271 0.0330 1,234,288 +0.01(+20.00%)
Oct 20, 2016 0.0280 0.0280 0.0269 0.0275 116,500 +0.00(+0.00%)
Oct 19, 2016 0.0251 0.0275 0.0240 0.0275 613,684 -0.00(-1.79%)
Oct 18, 2016 0.0230 0.0280 0.0200 0.0280 421,404 +0.01(+21.74%)
Oct 17, 2016 0.0227 0.0260 0.0205 0.0230 401,461 +0.00(+0.22%)
Oct 14, 2016 0.0230 0.0230 0.0230 0.0230 59,862 -0.00(-0.22%)
Oct 13, 2016 0.0269 0.0269 0.0230 0.0230 440,875 -0.00(-11.20%)
Oct 12, 2016 0.0285 0.0298 0.0235 0.0259 590,796 -0.00(-7.50%)
Oct 11, 2016 0.0250 0.0298 0.0250 0.0280 145,986 +0.00(+12.00%)
Oct 10, 2016 0.0250 0.0274 0.0245 0.0250 395,182 +0.00(+2.46%)
Oct 07, 2016 0.0263 0.0263 0.0241 0.0244 165,650 -0.00(-2.01%)
Oct 06, 2016 0.0298 0.0260 0.0230 0.0249 173,491 -0.00(-4.23%)
Oct 05, 2016 0.0250 0.0274 0.0250 0.0260 76,200 +0.00(+3.59%)
Oct 04, 2016 0.0234 0.0310 0.0220 0.0251 937,856 +0.00(+7.26%)
Oct 03, 2016 0.0221 0.0234 0.0201 0.0234 137,000 +0.00(+1.74%)
Sep 30, 2016 0.0221 0.0237 0.0221 0.0230 173,000 -0.00(-0.43%)
Sep 29, 2016 0.0254 0.0254 0.0230 0.0231 172,232 -0.00(-9.41%)
Sep 28, 2016 0.0230 0.0255 0.0230 0.0255 229,300 +0.00(+8.51%)
Sep 27, 2016 0.0249 0.0249 0.0230 0.0235 445,568 -0.00(-6.00%)
Sep 26, 2016 0.0240 0.0260 0.0235 0.0250 200,157 +0.00(+4.60%)
Sep 23, 2016 0.0245 0.0247 0.0220 0.0239 252,000 -0.00(-6.27%)
Sep 22, 2016 0.0264 0.0264 0.0251 0.0255 79,565 +0.00(+2.00%)
Sep 21, 2016 0.0260 0.0260 0.0233 0.0250 267,192 -0.00(-1.19%)
Sep 20, 2016 0.0264 0.0264 0.0228 0.0253 256,464 +0.00(+1.20%)
Sep 19, 2016 0.0250 0.0300 0.0247 0.0250 312,400 -0.00(-10.55%)
Sep 16, 2016 0.0251 0.0279 0.0251 0.0279 5,450 +0.00(+11.35%)
Sep 15, 2016 0.0250 0.0310 0.0250 0.0251 288,000 +0.00(+7.26%)
Sep 14, 2016 0.0262 0.0270 0.0234 0.0234 356,530 -0.00(-11.70%)
Sep 13, 2016 0.0275 0.0275 0.0234 0.0265 175,889 -0.00(-9.09%)
Sep 12, 2016 0.0310 0.0310 0.0291 0.0291 36,000 -0.00(-2.83%)
Sep 09, 2016 0.0303 0.0310 0.0270 0.0300 103,000 +0.00(+3.45%)
Sep 08, 2016 0.0290 0.0300 0.0290 0.0290 32,082 -0.00(-3.33%)
Sep 07, 2016 0.0250 0.0300 0.0248 0.0300 242,060 +0.00(+20.00%)
Sep 06, 2016 0.0270 0.0270 0.0250 0.0250 56,000 -0.00(-9.09%)
Sep 02, 2016 0.0275 0.0275 0.0275 0 -0.00(-5.17%)
Sep 01, 2016 0.0290 0.0290 0.0290 0.0290 2,000 +0.00(+0.00%)
Aug 31, 2016 0.0290 0.0290 0.0290 0.0290 100 +0.00(+7.41%)
Aug 30, 2016 0.0310 0.0310 0.0200 0.0270 512,400 -0.00(-10.00%)
Aug 29, 2016 0.0316 0.0320 0.0290 0.0300 416,903 +0.00(+3.45%)
Aug 26, 2016 0.0330 0.0330 0.0290 0.0290 160,461 -0.00(-9.37%)
Aug 25, 2016 0.0330 0.0330 0.0310 0.0320 20,609 +0.00(+4.92%)
Aug 24, 2016 0.0299 0.0340 0.0296 0.0305 326,226 +0.00(+2.01%)
Aug 23, 2016 0.0330 0.0350 0.0290 0.0299 314,372 -0.00(-12.32%)
Aug 22, 2016 0.0374 0.0375 0.0341 0.0341 131,400 -0.00(-5.28%)
Aug 19, 2016 0.0375 0.0380 0.0360 0.0360 18,200 -0.00(-2.70%)
Aug 18, 2016 0.0360 0.0390 0.0360 0.0370 43,000 +0.00(+2.78%)
Aug 17, 2016 0.0390 0.0390 0.0360 0.0360 26,700 -0.00(-2.70%)
Aug 16, 2016 0.0380 0.0390 0.0343 0.0370 201,253 -0.00(-7.50%)
Aug 15, 2016 0.0350 0.0400 0.0350 0.0400 142,385 +0.00(+14.29%)
Aug 12, 2016 0.0400 0.0425 0.0350 0.0350 310,588 -0.01(-22.22%)
Aug 11, 2016 0.0460 0.0470 0.0400 0.0450 163,957 -0.00(-8.16%)
Aug 10, 2016 0.0470 0.0490 0.0470 0.0490 27,100 +0.00(+6.52%)
Aug 09, 2016 0.0500 0.0500 0.0460 0.0460 218,888 -0.00(-0.22%)
Aug 08, 2016 0.0650 0.0650 0.0460 0.0461 104,925 -0.00(-5.53%)
Aug 05, 2016 0.0485 0.0600 0.0485 0.0488 25,905 -0.01(-11.27%)
Aug 04, 2016 0.0490 0.0550 0.0460 0.0550 126,500 +0.01(+10.22%)
Aug 03, 2016 0.0500 0.0500 0.0490 0.0499 61,000 -0.00(-7.88%)
Aug 02, 2016 0.0510 0.0600 0.0460 0.0542 432,091 -0.01(-9.72%)
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.