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 )

0.0910 -0.0090 (-9.00%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 12, 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 31, 2021 0.3000 0.4988 0.3000 0.3550 94,821 +0.06(+20.34%)
Dec 30, 2021 0.2511 0.3000 0.2510 0.2950 51,533 -0.02(-7.09%)
Dec 29, 2021 0.3570 0.3575 0.2400 0.3175 203,453 -0.00(-0.35%)
Dec 28, 2021 0.3100 0.3575 0.2800 0.3186 61,087 +0.01(+2.77%)
Dec 27, 2021 0.3101 0.3500 0.2900 0.3100 48,731 -0.00(-0.03%)
Dec 23, 2021 0.3110 0.3355 0.3101 0.3101 5,906 -0.00(-0.29%)
Dec 22, 2021 0.3500 0.3600 0.3100 0.3110 9,033 +0.00(+0.32%)
Dec 21, 2021 0.3100 0.3100 0.3100 0.3100 1,415 -0.03(-8.82%)
Dec 20, 2021 0.3200 0.3500 0.3100 0.3400 8,230 -0.01(-2.86%)
Dec 17, 2021 0.3500 0.3500 0.3500 0.3500 932 +0.04(+11.75%)
Dec 16, 2021 0.3600 0.3600 0.3131 0.3132 29,905 -0.04(-10.51%)
Dec 15, 2021 0.3400 0.3600 0.3400 0.3500 10,211 +0.01(+2.94%)
Dec 14, 2021 0.3500 0.3575 0.3120 0.3400 22,850 -0.02(-6.85%)
Dec 13, 2021 0.3500 0.3650 0.3482 0.3650 28,576 +0.01(+1.67%)
Dec 10, 2021 0.3231 0.3701 0.3212 0.3590 8,666 +0.04(+11.15%)
Dec 09, 2021 0.3750 0.3750 0.3230 0.3230 4,724 -0.05(-13.87%)
Dec 08, 2021 0.4487 0.4487 0.3500 0.3750 30,999 -0.01(-3.30%)
Dec 07, 2021 0.3221 0.3878 0.3221 0.3878 12,495 -0.06(-13.61%)
Dec 06, 2021 0.4489 0.4489 0.3211 0.4489 7,355 +0.05(+12.22%)
Dec 03, 2021 0.3300 0.4000 0.3300 0.4000 2,782 -0.05(-11.09%)
Dec 02, 2021 0.4000 0.4598 0.3101 0.4499 12,661 +0.05(+12.50%)
Dec 01, 2021 0.4249 0.4698 0.3102 0.3999 46,042 -0.02(-5.35%)
Nov 30, 2021 0.4240 0.4240 0.3500 0.4225 10,540 -0.07(-13.78%)
Nov 29, 2021 0.4990 0.4990 0.3485 0.4900 13,384 -0.01(-1.78%)
Nov 26, 2021 0.4989 0.4989 0.4800 0.4989 1,299 -0.00(-0.04%)
Nov 24, 2021 0.5050 0.5050 0.4102 0.4991 2,513 +0.03(+6.94%)
Nov 23, 2021 0.4101 0.5000 0.4100 0.4667 28,156 -0.04(-7.57%)
Nov 22, 2021 0.4110 0.5098 0.4110 0.5049 5,090 +0.00(+0.98%)
Nov 19, 2021 0.5198 0.5199 0.5000 0.5000 2,106 -0.02(-3.83%)
Nov 18, 2021 0.5200 0.5200 0.3510 0.5199 7,039 +0.03(+6.10%)
Nov 17, 2021 0.4701 0.5150 0.3200 0.4900 24,603 -0.03(-5.77%)
Nov 16, 2021 0.5000 0.5200 0.4900 0.5200 13,606 +0.04(+8.33%)
Nov 15, 2021 0.5200 0.5200 0.4700 0.4800 8,136 -0.04(-7.69%)
Nov 12, 2021 0.5204 0.5204 0.4900 0.5200 17,923 -0.05(-8.69%)
Nov 11, 2021 0.5200 0.5695 0.5200 0.5695 2,677 -0.02(-3.06%)
Nov 10, 2021 0.5472 0.5875 57,354 +0.04(+6.45%)
Nov 09, 2021 0.6396 0.6396 0.5465 0.5519 15,556 -0.05(-8.03%)
Nov 08, 2021 0.6313 0.6899 0.5400 0.6001 40,622 -0.09(-13.03%)
Nov 05, 2021 0.6399 0.6900 0.6399 0.6900 1,301 +0.06(+9.51%)
Nov 04, 2021 0.6201 0.6950 0.6200 0.6301 44,140 +0.00(+0.02%)
Nov 03, 2021 0.6200 0.6988 0.6200 0.6300 39,291 -0.02(-3.40%)
Nov 02, 2021 0.6501 0.6522 0.6100 0.6522 5,668 +0.00(+0.34%)
Nov 01, 2021 0.7000 0.6500 0.6500 0.6500 21,618 +0.00(+0.00%)
Oct 29, 2021 0.6600 0.7399 0.5300 0.6500 32,851 -0.03(-4.41%)
Oct 28, 2021 0.6900 0.6900 0.6501 0.6800 13,071 +0.01(+1.49%)
Oct 27, 2021 0.6663 0.6900 0.6600 0.6700 3,028 -0.02(-2.19%)
Oct 26, 2021 0.7998 0.6850 33,986 -0.09(-11.61%)
Oct 25, 2021 0.6400 0.8500 0.6400 0.7750 36,135 +0.12(+19.23%)
Oct 22, 2021 0.6301 0.6700 0.6200 0.6500 17,339 +0.01(+1.17%)
Oct 21, 2021 0.7000 0.7000 0.6406 0.6425 3,012 -0.06(-8.21%)
Oct 20, 2021 0.7048 0.7048 0.6200 0.7000 13,059 +0.07(+11.11%)
Oct 19, 2021 0.7398 0.7398 0.6206 0.6300 16,697 -0.10(-13.69%)
Oct 18, 2021 0.6050 0.7400 0.5700 0.7299 25,188 +0.06(+8.94%)
Oct 15, 2021 0.5800 0.7450 0.5790 0.6700 14,015 +0.07(+11.63%)
Oct 14, 2021 0.6701 0.8250 0.6002 0.6002 38,749 -0.08(-11.74%)
Oct 13, 2021 0.7500 0.7700 0.6700 0.6800 19,038 -0.09(-12.26%)
Oct 12, 2021 0.7594 0.7800 0.7594 0.7750 13,143 -0.01(-0.64%)
Oct 11, 2021 0.6350 0.7800 0.6350 0.7800 4,425 +0.00(+0.00%)
Oct 08, 2021 0.7000 0.7999 0.7000 0.7800 1,568 +0.00(+0.00%)
Oct 07, 2021 0.7800 0.7999 0.7800 0.7800 1,028 +0.03(+4.00%)
Oct 06, 2021 0.7000 0.8000 0.6851 0.7500 2,379 +0.05(+7.14%)
Oct 05, 2021 0.6901 0.7100 0.6901 0.7000 4,370 +0.00(+0.00%)
Oct 04, 2021 0.7000 0.8399 0.7000 0.7000 4,430 +0.00(+0.00%)
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.