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 (%)
Feb 28, 2018 0.2400 0.2500 0.2350 0.2400 67,734 +0.01(+4.35%)
Feb 27, 2018 0.2230 0.2300 0.2225 0.2300 146,850 +0.01(+2.22%)
Feb 26, 2018 0.2250 0.2250 0.2250 0.2250 15,000 +0.01(+2.27%)
Feb 23, 2018 0.2200 0.2200 0.2100 0.2200 50,250 +0.00(+0.00%)
Feb 22, 2018 0.2200 0.2200 0.2100 0.2200 46,280 +0.02(+9.95%)
Feb 20, 2018 0.2001 0.2001 0.2001 0 -0.02(-9.00%)
Feb 16, 2018 0.2199 0.2199 0.2199 0 +0.00(+2.28%)
Feb 15, 2018 0.2150 0.2150 0.1920 0.2150 101,233 +0.01(+2.38%)
Feb 14, 2018 0.2000 0.2200 0.1965 0.2100 530,348 +0.03(+16.67%)
Feb 13, 2018 0.1710 0.1800 0.1700 0.1800 45,000 -0.02(-12.20%)
Feb 12, 2018 0.2000 0.2072 0.1975 0.2050 66,500 -0.00(-1.20%)
Feb 09, 2018 0.2105 0.2150 0.1950 0.2075 226,500 +0.00(+0.97%)
Feb 08, 2018 0.1800 0.2055 0.1800 0.2055 81,596 +0.01(+5.52%)
Feb 07, 2018 0.1900 0.1980 0.1710 0.1948 478,622 +0.00(+2.50%)
Feb 06, 2018 0.1775 0.1900 0.1700 0.1900 105,300 +0.01(+6.15%)
Feb 05, 2018 0.2001 0.2001 0.1705 0.1790 86,100 -0.02(-10.50%)
Feb 02, 2018 0.1900 0.2000 0.1801 0.2000 180,277 +0.01(+5.26%)
Feb 01, 2018 0.1885 0.2000 0.1800 0.1900 224,350 -0.01(-4.95%)
Jan 31, 2018 0.1900 0.1999 0.1750 0.1999 379,125 +0.01(+5.21%)
Jan 30, 2018 0.1901 0.1901 0.1810 0.1900 60,000 -0.01(-2.61%)
Jan 29, 2018 0.2089 0.2089 0.1900 0.1951 83,589 -0.01(-7.10%)
Jan 26, 2018 0.2150 0.2250 0.1880 0.2100 90,293 -0.01(-2.33%)
Jan 25, 2018 0.1900 0.2150 0.1900 0.2150 16,000 +0.00(+0.00%)
Jan 24, 2018 0.2200 0.2200 0.1900 0.2150 24,500 +0.00(+2.14%)
Jan 23, 2018 0.2299 0.2299 0.2000 0.2105 27,900 -0.02(-8.48%)
Jan 22, 2018 0.2500 0.2500 0.1792 0.2300 340,572 -0.02(-8.00%)
Jan 19, 2018 0.2454 0.2500 0.2375 0.2500 93,500 +0.00(+0.00%)
Jan 18, 2018 0.2500 0.2500 0.2400 0.2500 155,400 +0.00(+0.00%)
Jan 17, 2018 0.2450 0.2500 0.2400 0.2500 37,680 +0.00(+0.00%)
Jan 16, 2018 0.2500 0.2600 0.2240 0.2500 168,780 +0.01(+2.04%)
Jan 12, 2018 0.2450 0.2450 0.2450 0 +0.02(+11.11%)
Jan 11, 2018 0.2200 0.2205 0.2000 0.2205 58,000 -0.00(-2.00%)
Jan 10, 2018 0.2300 0.2350 0.2100 0.2250 153,000 -0.01(-2.17%)
Jan 09, 2018 0.2354 0.2400 0.2200 0.2300 125,586 +0.00(+0.00%)
Jan 08, 2018 0.2200 0.2400 0.2200 0.2300 88,000 +0.02(+6.98%)
Jan 05, 2018 0.2500 0.2500 0.2150 0.2150 87,000 -0.04(-14.00%)
Jan 04, 2018 0.2450 0.2500 0.2100 0.2500 48,926 +0.01(+4.17%)
Jan 03, 2018 0.2275 0.2500 0.2275 0.2400 19,006 +0.04(+17.07%)
Jan 02, 2018 0.2325 0.2325 0.2050 0.2050 200,825 -0.04(-16.33%)
Dec 29, 2017 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Dec 28, 2017 0.2095 0.2300 0.2095 0.2300 96,740 +0.02(+9.52%)
Dec 27, 2017 0.2100 0.2100 0.2100 0.2100 77,321 -0.00(-0.05%)
Dec 26, 2017 0.2250 0.2250 0.2100 0.2101 113,824 -0.01(-4.50%)
Dec 22, 2017 0.2052 0.2200 0.2052 0.2200 14,900 +0.01(+2.33%)
Dec 21, 2017 0.2200 0.2400 0.2100 0.2150 118,393 -0.01(-2.27%)
Dec 20, 2017 0.2100 0.2200 0.2100 0.2200 143,826 +0.00(+0.92%)
Dec 19, 2017 0.2140 0.2180 0.2100 0.2180 80,288 +0.00(+1.87%)
Dec 18, 2017 0.2100 0.2173 0.2100 0.2140 60,148 +0.00(+1.90%)
Dec 15, 2017 0.2055 0.2200 0.2000 0.2100 67,557 +0.00(+2.19%)
Dec 14, 2017 0.2200 0.2200 0.1900 0.2055 212,700 -0.00(-2.14%)
Dec 13, 2017 0.2200 0.2200 0.2000 0.2100 143,000 +0.01(+3.70%)
Dec 12, 2017 0.2087 0.2175 0.1900 0.2025 14,000 -0.02(-7.49%)
Dec 11, 2017 0.2000 0.2189 0.1990 0.2189 153,000 -0.01(-4.78%)
Dec 08, 2017 0.2200 0.2299 0.2150 0.2299 114,200 +0.01(+4.50%)
Dec 07, 2017 0.2234 0.2267 0.2082 0.2200 52,500 -0.00(-1.52%)
Dec 06, 2017 0.2200 0.2312 0.1930 0.2234 102,400 -0.01(-2.87%)
Dec 05, 2017 0.2300 0.2300 0.2200 0.2300 70,000 +0.00(+0.00%)
Dec 04, 2017 0.2300 0.2000 0.2300 138,933 +0.01(+4.55%)
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.