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, 2019 0.0950 0.1375 0.0950 0.1375 165,325 +0.03(+30.83%)
Feb 27, 2019 0.0930 0.1051 0.0930 0.1051 40,000 +0.01(+5.10%)
Feb 26, 2019 0.1200 0.1225 0.1000 0.1000 201,500 -0.01(-11.11%)
Feb 25, 2019 0.1050 0.1150 0.1000 0.1125 283,700 +0.01(+7.86%)
Feb 22, 2019 0.1000 0.1043 0.1000 0.1043 45,000 +0.00(+4.30%)
Feb 21, 2019 0.1000 0.1000 0.1000 0.1000 183,521 +0.00(+0.00%)
Feb 20, 2019 0.1055 0.1055 0.1000 0.1000 13,045 +0.00(+0.00%)
Feb 19, 2019 0.1000 0.1011 0.1000 0.1000 140,500 -0.01(-9.09%)
Feb 15, 2019 0.1025 0.1100 0.1025 0.1100 22,500 +0.01(+10.00%)
Feb 14, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 13, 2019 0.1125 0.1130 0.1000 0.1000 93,090 -0.01(-11.11%)
Feb 12, 2019 0.1130 0.1151 0.1125 0.1125 79,000 -0.00(-0.44%)
Feb 11, 2019 0.1130 0.1130 0.1130 0.1130 10,100 +0.00(+0.00%)
Feb 08, 2019 0.1150 0.1150 0.1130 0.1130 10,000 -0.00(-1.74%)
Feb 07, 2019 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Feb 06, 2019 0.1300 0.1300 0.1106 0.1200 382,579 -0.02(-11.11%)
Feb 05, 2019 0.1300 0.1350 0.1106 0.1350 82,933 +0.01(+8.00%)
Feb 04, 2019 0.1350 0.1400 0.1105 0.1250 82,100 -0.01(-7.41%)
Feb 01, 2019 0.1300 0.1350 0.1150 0.1350 197,800 -0.01(-3.57%)
Jan 31, 2019 0.1050 0.1400 0.1050 0.1400 364,885 +0.03(+27.27%)
Jan 30, 2019 0.1000 0.1100 0.1000 0.1100 50,000 +0.01(+10.00%)
Jan 29, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 28, 2019 0.1095 0.1095 0.1000 0.1000 14,545 -0.00(-4.76%)
Jan 25, 2019 0.1000 0.1050 0.0900 0.1050 689,400 +0.00(+5.00%)
Jan 24, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jan 23, 2019 0.1125 0.1125 0.1050 0.1050 95,161 +0.00(+5.00%)
Jan 18, 2019 0.1000 0.1000 0.1000 0 -0.00(-0.50%)
Jan 17, 2019 0.1025 0.1025 0.1000 0.1005 78,161 +0.00(+0.50%)
Jan 16, 2019 0.1000 0.1050 0.1000 0.1000 21,894 -0.01(-9.09%)
Jan 15, 2019 0.1125 0.1125 0.0900 0.1100 161,300 -0.00(-2.22%)
Jan 14, 2019 0.1100 0.1125 0.0900 0.1125 40,400 +0.00(+2.27%)
Jan 11, 2019 0.1000 0.1100 0.1000 0.1100 159,100 +0.01(+10.00%)
Jan 10, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jan 09, 2019 0.1088 0.1100 0.1000 0.1100 43,600 +0.00(+2.80%)
Jan 08, 2019 0.1000 0.1070 0.1000 0.1070 245,250 +0.01(+7.00%)
Jan 07, 2019 0.1050 0.1050 0.1000 0.1000 137,000 -0.00(-4.76%)
Jan 04, 2019 0.1050 0.1050 0.1000 0.1050 50,500 +0.00(+5.00%)
Jan 03, 2019 0.1001 0.1001 0.1000 0.1000 15,000 +0.00(+0.00%)
Jan 02, 2019 0.1000 0.1000 0.1000 0.1000 62,012 +0.00(+0.00%)
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%)
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.