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 (%)
Dec 29, 2017 0.0349 0.0349 0.0349 0 +0.00(+12.22%)
Dec 28, 2017 0.0370 0.0372 0.0290 0.0311 1,407,914 -0.01(-15.95%)
Dec 27, 2017 0.0340 0.0370 0.0296 0.0370 764,475 +0.00(+8.82%)
Dec 26, 2017 0.0291 0.0340 0.0290 0.0340 311,465 +0.00(+6.25%)
Dec 22, 2017 0.0350 0.0350 0.0301 0.0320 158,408 -0.00(-8.31%)
Dec 21, 2017 0.0285 0.0360 0.0200 0.0349 335,745 +0.00(+15.56%)
Dec 20, 2017 0.0370 0.0370 0.0296 0.0302 552,383 -0.01(-16.11%)
Dec 19, 2017 0.0370 0.0370 0.0350 0.0360 451,447 +0.00(+2.86%)
Dec 18, 2017 0.0340 0.0400 0.0323 0.0350 1,062,299 +0.00(+8.29%)
Dec 15, 2017 0.0295 0.0356 0.0295 0.0323 895,388 +0.01(+24.31%)
Dec 14, 2017 0.0320 0.0370 0.0255 0.0260 1,122,875 -0.01(-21.21%)
Dec 13, 2017 0.0295 0.0360 0.0260 0.0330 1,447,270 +0.01(+27.71%)
Dec 12, 2017 0.0230 0.0280 0.0211 0.0258 1,007,119 +0.00(+12.35%)
Dec 11, 2017 0.0201 0.0239 0.0201 0.0230 729,633 +0.00(+15.00%)
Dec 08, 2017 0.0239 0.0239 0.0189 0.0200 215,350 -0.00(-1.96%)
Dec 07, 2017 0.0250 0.0250 0.0200 0.0204 413,595 -0.00(-18.40%)
Dec 06, 2017 0.0255 0.0255 0.0170 0.0250 634,260 -0.00(-1.96%)
Dec 05, 2017 0.0199 0.0280 0.0190 0.0255 876,477 +0.01(+40.88%)
Dec 04, 2017 0.0190 0.0199 0.0180 0.0181 625,638 -0.00(-5.73%)
Dec 01, 2017 0.0176 0.0195 0.0159 0.0192 972,807 +0.00(+23.87%)
Nov 30, 2017 0.0170 0.0190 0.0155 0.0155 191,747 -0.00(-2.82%)
Nov 29, 2017 0.0150 0.0169 0.0150 0.0159 49,315 -0.00(-5.62%)
Nov 28, 2017 0.0131 0.0170 0.0131 0.0169 89,500 +0.00(+1.08%)
Nov 27, 2017 0.0170 0.0170 0.0156 0.0167 240,862 +0.00(+1.33%)
Nov 24, 2017 0.0165 0.0165 0.0152 0.0165 90,068 +0.00(+10.00%)
Nov 22, 2017 0.0150 0.0165 0.0131 0.0150 344,042 +0.00(+5.26%)
Nov 21, 2017 0.0159 0.0160 0.0132 0.0143 130,488 -0.00(-10.94%)
Nov 20, 2017 0.0160 0.0160 0.0155 0.0160 39,205 +0.00(+6.67%)
Nov 17, 2017 0.0160 0.0160 0.0140 0.0150 82,020 +0.00(+7.14%)
Nov 16, 2017 0.0160 0.0170 0.0140 0.0140 58,549 -0.00(-12.50%)
Nov 15, 2017 0.0150 0.0165 0.0140 0.0160 158,185 +0.00(+14.29%)
Nov 14, 2017 0.0120 0.0140 0.0120 0.0140 92,870 +0.00(+5.66%)
Nov 13, 2017 0.0140 0.0140 0.0120 0.0132 55,634 -0.00(-5.36%)
Nov 10, 2017 0.0130 0.0140 0.0115 0.0140 45,000 +0.00(+0.00%)
Nov 09, 2017 0.0138 0.0170 0.0130 0.0140 301,050 +0.00(+0.00%)
Nov 08, 2017 0.0148 0.0148 0.0135 0.0140 81,271 -0.00(-6.67%)
Nov 07, 2017 0.0150 0.0150 0.0140 0.0150 21,550 -0.00(-6.25%)
Nov 06, 2017 0.0161 0.0161 0.0130 0.0160 38,600 +0.00(+23.08%)
Nov 03, 2017 0.0161 0.0161 0.0116 0.0130 120,497 -0.00(-19.75%)
Nov 02, 2017 0.0160 0.0162 0.0116 0.0162 107,680 +0.00(+0.00%)
Nov 01, 2017 0.0140 0.0162 0.0140 0.0162 34,169 +0.00(+6.58%)
Oct 31, 2017 0.0160 0.0160 0.0145 0.0152 99,700 -0.00(-5.00%)
Oct 30, 2017 0.0162 0.0162 0.0147 0.0160 64,474 +0.00(+18.52%)
Oct 27, 2017 0.0135 0.0160 0.0135 0.0135 54,925 -0.00(-15.63%)
Oct 26, 2017 0.0160 0.0160 0.0145 0.0160 86,220 +0.00(+15.94%)
Oct 25, 2017 0.0139 0.0160 0.0134 0.0138 314,122 +0.00(+18.97%)
Oct 24, 2017 0.0115 0.0139 0.0115 0.0116 25,949 -0.00(-4.13%)
Oct 23, 2017 0.0134 0.0150 0.0116 0.0121 106,600 -0.00(-6.92%)
Oct 20, 2017 0.0137 0.0150 0.0130 0.0130 117,200 -0.00(-4.41%)
Oct 19, 2017 0.0139 0.0139 0.0136 0.0136 12,000 -0.00(-8.11%)
Oct 18, 2017 0.0159 0.0159 0.0148 0.0148 24,687 +0.00(+8.82%)
Oct 17, 2017 0.0136 0.0147 0.0136 0.0136 29,000 -0.00(-2.16%)
Oct 16, 2017 0.0157 0.0157 0.0139 0.0139 33,000 -0.00(-10.90%)
Oct 13, 2017 0.0157 0.0157 0.0155 0.0156 23,125 +0.00(+14.71%)
Oct 11, 2017 0.0136 0.0136 0.0136 0 -0.00(-2.86%)
Oct 10, 2017 0.0140 0.0159 0.0131 0.0140 126,675 -0.00(-6.67%)
Oct 09, 2017 0.0156 0.0156 0.0150 0.0150 147,398 -0.00(-6.54%)
Oct 06, 2017 0.0152 0.0160 0.0142 0.0160 64,518 +0.00(+20.68%)
Oct 05, 2017 0.0134 0.0155 0.0133 0.0133 101,500 -0.00(-9.40%)
Oct 04, 2017 0.0153 0.0162 0.0140 0.0147 240,035 -0.00(-4.05%)
Oct 03, 2017 0.0165 0.0170 0.0153 0.0153 86,404 -0.00(-7.27%)
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.