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

Image Protect Inc (OP: IMTL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, May 8, 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 (%)
Nov 30, 2018 0.0104 0.0125 0.0071 0.0095 1,434,000 -0.00(-17.39%)
Nov 29, 2018 0.0120 0.0120 0.0105 0.0115 489,263 +0.00(+0.00%)
Nov 28, 2018 0.0140 0.0140 0.0100 0.0115 2,797,740 -0.00(-19.58%)
Nov 27, 2018 0.0190 0.0190 0.0125 0.0143 2,139,421 -0.00(-2.72%)
Nov 26, 2018 0.0280 0.0350 0.0145 0.0147 10,457,943 -0.00(-22.63%)
Nov 23, 2018 0.0180 0.0197 0.0180 0.0190 461,100 -0.00(-3.55%)
Nov 21, 2018 0.0197 0.0197 0.0197 0 +0.00(+17.96%)
Nov 20, 2018 0.0160 0.0180 0.0145 0.0167 1,080,162 +0.00(+4.37%)
Nov 19, 2018 0.0150 0.0165 0.0127 0.0160 518,685 +0.00(+14.29%)
Nov 16, 2018 0.0140 0.0160 0.0140 0.0140 356,700 -0.00(-6.04%)
Nov 15, 2018 0.0150 0.0152 0.0143 0.0149 213,000 +0.00(+6.43%)
Nov 14, 2018 0.0110 0.0149 0.0110 0.0140 208,585 -0.00(-4.11%)
Nov 13, 2018 0.0139 0.0149 0.0130 0.0146 130,000 +0.00(+4.29%)
Nov 12, 2018 0.0142 0.0142 0.0140 0.0140 42,865 +0.00(+0.00%)
Nov 09, 2018 0.0142 0.0149 0.0140 0.0140 235,900 +0.00(+0.72%)
Nov 08, 2018 0.0149 0.0155 0.0130 0.0139 403,680 -0.00(-6.71%)
Nov 07, 2018 0.0148 0.0150 0.0120 0.0149 995,692 +0.00(+15.50%)
Nov 06, 2018 0.0120 0.0130 0.0118 0.0129 483,977 -0.00(-7.86%)
Nov 05, 2018 0.0150 0.0158 0.0130 0.0140 1,300,180 +0.00(+2.19%)
Nov 02, 2018 0.0130 0.0150 0.0110 0.0137 562,000 +0.00(+5.38%)
Nov 01, 2018 0.0130 0.0130 0.0100 0.0130 497,200 +0.00(+5.69%)
Oct 31, 2018 0.0090 0.0130 0.0090 0.0123 652,840 -0.00(-3.91%)
Oct 30, 2018 0.0095 0.0160 0.0085 0.0128 1,353,362 +0.00(+42.22%)
Oct 29, 2018 0.0090 0.0100 0.0066 0.0090 970,327 +0.00(+50.00%)
Oct 26, 2018 0.0060 0.0060 0.0060 0.0060 2,000 +0.00(+0.00%)
Oct 25, 2018 0.0055 0.0089 0.0055 0.0060 248,384 +0.00(+9.09%)
Oct 24, 2018 0.0057 0.0057 0.0052 0.0055 233,700 +0.00(+25.00%)
Oct 23, 2018 0.0048 0.0048 0.0044 0.0044 90,100 -0.00(-8.33%)
Oct 22, 2018 0.0055 0.0055 0.0048 0.0048 200,259 +0.00(+6.67%)
Oct 19, 2018 0.0044 0.0055 0.0044 0.0045 290,400 -0.00(-10.00%)
Oct 18, 2018 0.0040 0.0050 0.0040 0.0050 176,000 +0.00(+0.00%)
Oct 17, 2018 0.0050 0.0050 0.0050 0.0050 9,564 +0.00(+6.38%)
Oct 16, 2018 0.0047 0.0047 0.0047 0.0047 20,100 +0.00(+0.00%)
Oct 15, 2018 0.0059 0.0059 0.0047 0.0047 52,000 -0.00(-20.34%)
Oct 12, 2018 0.0059 0.0059 0.0059 0.0059 660,000 +0.00(+0.00%)
Oct 11, 2018 0.0059 0.0059 0.0059 0.0059 2,500 +0.00(+7.27%)
Oct 10, 2018 0.0056 0.0056 0.0055 0.0055 125,000 -0.00(-15.38%)
Oct 09, 2018 0.0065 0.0065 0.0065 0.0065 76,500 +0.00(+0.00%)
Oct 08, 2018 0.0065 0.0065 0.0065 0.0065 4,000 +0.00(+8.33%)
Oct 05, 2018 0.0060 0.0060 0.0060 0.0060 419,000 -0.00(-18.92%)
Oct 03, 2018 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Oct 02, 2018 0.0059 0.0074 0.0050 0.0074 285,504 +0.00(+54.17%)
Oct 01, 2018 0.0050 0.0050 0.0048 0.0048 40,500 -0.00(-4.00%)
Sep 28, 2018 0.0050 0.0050 0.0050 0.0050 20,000 -0.00(-16.67%)
Sep 26, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 24, 2018 0.0060 0.0060 0.0060 0 -0.00(-9.09%)
Sep 21, 2018 0.0060 0.0066 0.0060 0.0066 229,000 +0.00(+0.00%)
Sep 20, 2018 0.0065 0.0069 0.0065 0.0066 245,000 +0.00(+4.76%)
Sep 19, 2018 0.0057 0.0065 0.0057 0.0063 213,140 +0.00(+6.78%)
Sep 18, 2018 0.0050 0.0059 0.0048 0.0059 115,756 +0.00(+18.00%)
Sep 17, 2018 0.0052 0.0052 0.0050 0.0050 42,100 -0.00(-10.71%)
Sep 14, 2018 0.0052 0.0056 0.0052 0.0056 125,200 -0.00(-5.08%)
Sep 13, 2018 0.0054 0.0059 0.0054 0.0059 6,900 +0.00(+9.26%)
Sep 12, 2018 0.0053 0.0056 0.0052 0.0054 89,000 +0.00(+3.85%)
Sep 11, 2018 0.0052 0.0052 0.0052 0.0052 10,000 +0.00(+0.00%)
Sep 10, 2018 0.0053 0.0053 0.0052 0.0052 30,200 +0.00(+4.00%)
Sep 07, 2018 0.0051 0.0060 0.0050 0.0050 75,000 -0.00(-12.28%)
Sep 06, 2018 0.0050 0.0057 0.0050 0.0057 332,692 -0.00(-24.00%)
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.