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 (%)
Dec 31, 2018 0.1000 0.1005 0.1000 0.1000 268,500 +0.00(+0.00%)
Dec 28, 2018 0.1050 0.1050 0.1000 0.1000 17,400 -0.01(-7.41%)
Dec 27, 2018 0.1000 0.1080 0.1000 0.1080 36,400 +0.01(+8.00%)
Dec 26, 2018 0.1003 0.1003 0.1000 0.1000 82,000 +0.00(+0.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
Dec 21, 2018 0.1050 0.1050 0.1000 0.1000 363,200 +0.00(+0.00%)
Dec 20, 2018 0.1125 0.1150 0.1000 0.1000 226,500 +0.00(+0.00%)
Dec 19, 2018 0.1011 0.1124 0.1000 0.1000 400,000 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1011 0.1000 0.1000 420,400 +0.01(+5.26%)
Dec 17, 2018 0.1000 0.1000 0.0901 0.0950 328,999 -0.01(-5.00%)
Dec 14, 2018 0.1000 0.1007 0.0950 0.1000 613,000 -0.00(-3.57%)
Dec 13, 2018 0.1124 0.1124 0.1000 0.1037 20,100 -0.01(-5.73%)
Dec 12, 2018 0.1100 0.1124 0.1000 0.1100 258,545 +0.01(+10.00%)
Dec 11, 2018 0.0900 0.1100 0.0900 0.1000 565,877 +0.01(+11.11%)
Dec 10, 2018 0.1000 0.1000 0.0900 0.0900 206,259 -0.01(-10.00%)
Dec 07, 2018 0.1125 0.1125 0.0920 0.1000 131,000 -0.01(-13.04%)
Dec 06, 2018 0.1070 0.1150 0.0930 0.1150 201,000 +0.01(+15.00%)
Dec 04, 2018 0.1120 0.1120 0.1000 0.1000 132,600 -0.00(-3.85%)
Dec 03, 2018 0.1300 0.1300 0.1030 0.1040 131,110 -0.01(-5.45%)
Nov 30, 2018 0.1125 0.1300 0.1100 0.1100 90,500 +0.00(+0.00%)
Nov 29, 2018 0.1088 0.1180 0.1025 0.1100 621,778 +0.00(+0.00%)
Nov 28, 2018 0.1200 0.1200 0.1050 0.1100 1,040,012 -0.01(-10.57%)
Nov 27, 2018 0.1150 0.1230 0.1100 0.1230 25,000 +0.00(+0.00%)
Nov 26, 2018 0.1250 0.1250 0.1100 0.1230 281,200 -0.00(-1.60%)
Nov 21, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Nov 20, 2018 0.1300 0.1300 0.1150 0.1150 164,732 -0.00(-4.09%)
Nov 19, 2018 0.1250 0.1250 0.1150 0.1199 144,000 -0.02(-11.19%)
Nov 16, 2018 0.1350 0.1400 0.1200 0.1350 263,300 -0.01(-4.26%)
Nov 15, 2018 0.1400 0.1440 0.1116 0.1410 136,032 +0.02(+17.50%)
Nov 14, 2018 0.1200 0.1200 0.1111 0.1200 76,000 -0.02(-13.04%)
Nov 13, 2018 0.1250 0.1380 0.1220 0.1380 142,500 +0.01(+10.93%)
Nov 12, 2018 0.1258 0.1258 0.1244 0.1244 10,000 -0.01(-7.51%)
Nov 09, 2018 0.1300 0.1345 0.1220 0.1345 113,500 +0.01(+7.60%)
Nov 08, 2018 0.0950 0.1401 0.0950 0.1250 144,500 +0.02(+19.05%)
Nov 07, 2018 0.1070 0.1070 0.0750 0.1050 195,200 -0.01(-7.08%)
Nov 06, 2018 0.1150 0.1190 0.1050 0.1130 246,000 -0.01(-9.60%)
Nov 05, 2018 0.1350 0.1350 0.1200 0.1250 65,000 -0.01(-7.41%)
Nov 02, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Nov 01, 2018 0.1300 0.1350 0.1260 0.1300 175,000 -0.00(-0.76%)
Oct 31, 2018 0.1350 0.1350 0.1220 0.1310 261,975 -0.01(-4.73%)
Oct 30, 2018 0.1400 0.1400 0.1300 0.1375 67,728 -0.00(-3.51%)
Oct 29, 2018 0.1450 0.1500 0.1100 0.1425 230,100 -0.02(-10.94%)
Oct 26, 2018 0.1570 0.1600 0.1500 0.1600 35,100 +0.00(+2.24%)
Oct 25, 2018 0.1570 0.1720 0.1565 0.1565 38,002 -0.01(-5.15%)
Oct 24, 2018 0.1625 0.1799 0.1588 0.1650 95,500 +0.00(+0.00%)
Oct 23, 2018 0.1650 0.1650 0.1588 0.1650 50,000 -0.01(-2.94%)
Oct 22, 2018 0.1650 0.1845 0.1650 0.1700 138,424 +0.01(+3.03%)
Oct 19, 2018 0.1700 0.1820 0.1650 0.1650 344,200 +0.00(+0.00%)
Oct 18, 2018 0.1600 0.1650 0.1575 0.1650 92,400 -0.01(-2.94%)
Oct 17, 2018 0.1725 0.1725 0.1550 0.1700 71,999 +0.00(+0.00%)
Oct 16, 2018 0.1734 0.1734 0.1550 0.1700 125,000 -0.00(-1.73%)
Oct 15, 2018 0.1700 0.1850 0.1561 0.1730 66,600 +0.01(+4.85%)
Oct 12, 2018 0.1632 0.1690 0.1606 0.1650 89,500 +0.01(+5.36%)
Oct 11, 2018 0.1655 0.1655 0.1566 0.1566 85,000 -0.01(-7.83%)
Oct 10, 2018 0.1658 0.1849 0.1655 0.1699 184,500 -0.01(-5.61%)
Oct 09, 2018 0.1850 0.1850 0.1671 0.1800 169,567 -0.01(-2.70%)
Oct 08, 2018 0.1728 0.1850 0.1725 0.1850 94,000 +0.01(+7.56%)
Oct 05, 2018 0.1780 0.1780 0.1670 0.1720 230,000 -0.01(-3.91%)
Oct 04, 2018 0.1800 0.1850 0.1711 0.1790 124,300 -0.00(-0.56%)
Oct 03, 2018 0.1800 0.1800 0.1771 0.1800 167,500 +0.00(+0.00%)
Oct 02, 2018 0.1811 0.1811 0.1800 0.1800 35,000 -0.00(-1.37%)
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.