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 26, 2021 0.2510 0.3000 0.2510 0.2800 335,000 -0.01(-3.45%)
Feb 25, 2021 0.3100 0.3200 0.2650 0.2900 437,120 +0.00(+0.00%)
Feb 24, 2021 0.3000 0.3100 0.2800 0.2900 727,713 +0.00(+0.00%)
Feb 23, 2021 0.3000 0.3100 0.2750 0.2900 3,510,174 -0.01(-3.33%)
Feb 22, 2021 0.3189 0.3200 0.2883 0.3000 72,469 +0.00(+0.00%)
Feb 19, 2021 0.3100 0.3200 0.2850 0.3000 199,700 +0.00(+0.00%)
Feb 18, 2021 0.3000 0.3000 0.2875 0.3000 606,889 +0.00(+0.33%)
Feb 17, 2021 0.2875 0.2999 0.2850 0.2990 561,980 +0.01(+4.91%)
Feb 16, 2021 0.3050 0.3100 0.2800 0.2850 570,664 -0.01(-1.72%)
Feb 12, 2021 0.2900 0.2950 0.2850 0.2900 1,048,000 +0.00(+0.00%)
Feb 11, 2021 0.2900 0.3200 0.2500 0.2900 444,133 -0.02(-4.92%)
Feb 10, 2021 0.3100 0.3100 0.2900 0.3050 409,937 +0.01(+1.67%)
Feb 09, 2021 0.3000 0.3300 0.2888 0.3000 428,227 +0.00(+1.18%)
Feb 08, 2021 0.3100 0.3285 0.2850 0.2965 720,154 -0.00(-1.17%)
Feb 05, 2021 0.3000 0.3000 0.2800 0.3000 563,800 +0.00(+1.01%)
Feb 04, 2021 0.2800 0.3000 0.2750 0.2970 908,436 +0.01(+3.66%)
Feb 03, 2021 0.3000 0.3000 0.2250 0.2865 347,409 -0.01(-2.65%)
Feb 02, 2021 0.3000 0.3000 0.2500 0.2943 927,237 -0.00(-1.51%)
Feb 01, 2021 0.3000 0.3050 0.2900 0.2988 264,045 +0.01(+1.88%)
Jan 29, 2021 0.2950 0.3200 0.2828 0.2933 1,331,500 +0.01(+3.82%)
Jan 28, 2021 0.2420 0.3000 0.2010 0.2825 1,651,067 +0.04(+17.71%)
Jan 27, 2021 0.2200 0.2490 0.2100 0.2400 329,898 +0.02(+9.09%)
Jan 26, 2021 0.2300 0.2300 0.2100 0.2200 269,478 +0.00(+1.85%)
Jan 25, 2021 0.2310 0.2310 0.2150 0.2160 193,102 -0.00(-1.82%)
Jan 22, 2021 0.2400 0.2400 0.2100 0.2200 192,800 +0.01(+4.76%)
Jan 21, 2021 0.2395 0.2395 0.2000 0.2100 1,162,418 +0.00(+1.45%)
Jan 20, 2021 0.2362 0.2362 0.2000 0.2070 454,435 -0.01(-2.95%)
Jan 19, 2021 0.2440 0.2440 0.2110 0.2133 538,127 -0.01(-4.13%)
Jan 15, 2021 0.2200 0.2400 0.2070 0.2225 628,500 +0.01(+2.30%)
Jan 14, 2021 0.1850 0.2390 0.1775 0.2175 1,634,192 +0.05(+27.19%)
Jan 13, 2021 0.1694 0.1795 0.1676 0.1710 253,082 -0.00(-2.29%)
Jan 12, 2021 0.1800 0.1940 0.1700 0.1750 292,692 -0.01(-2.78%)
Jan 11, 2021 0.1800 0.1800 0.1725 0.1800 166,206 +0.00(+0.56%)
Jan 08, 2021 0.1725 0.1940 0.1725 0.1790 281,200 +0.01(+5.29%)
Jan 07, 2021 0.1550 0.1700 0.1500 0.1700 972,669 +0.02(+13.33%)
Jan 06, 2021 0.1490 0.1950 0.1450 0.1500 962,311 +0.00(+2.74%)
Jan 05, 2021 0.1690 0.1698 0.1460 0.1460 430,240 -0.00(-1.35%)
Jan 04, 2021 0.1350 0.1699 0.1338 0.1480 1,518,316 +0.01(+8.82%)
Dec 31, 2020 0.1360 0.1360 0.1360 311,600 +0.00(+0.74%)
Dec 30, 2020 0.1387 0.1387 0.1272 0.1350 311,600 -0.00(-2.67%)
Dec 29, 2020 0.1388 0.1391 0.1300 0.1387 320,783 +0.01(+3.97%)
Dec 28, 2020 0.1395 0.1395 0.1333 0.1334 43,998 -0.01(-4.71%)
Dec 24, 2020 0.1350 0.1500 0.1350 0.1400 79,500 +0.01(+3.70%)
Dec 23, 2020 0.1449 0.1450 0.1350 0.1350 42,710 +0.00(+0.00%)
Dec 22, 2020 0.1349 0.1449 0.1300 0.1350 100,251 -0.00(-0.74%)
Dec 21, 2020 0.1339 0.1500 0.1339 0.1360 210,975 +0.00(+0.07%)
Dec 18, 2020 0.1350 0.1412 0.1282 0.1359 56,800 +0.00(+0.74%)
Dec 17, 2020 0.1349 0.1349 0.1201 0.1349 37,600 +0.00(+3.77%)
Dec 16, 2020 0.1300 0.1300 0.1300 0.1300 200 -0.00(-3.63%)
Dec 15, 2020 0.1239 0.1349 0.1200 0.1349 60,282 +0.01(+12.42%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1200 105,928 -0.02(-11.11%)
Dec 11, 2020 0.1489 0.1489 0.1300 0.1350 140,500 +0.01(+3.85%)
Dec 10, 2020 0.1300 0.1330 0.1300 0.1300 112,000 -0.01(-9.60%)
Dec 09, 2020 0.1438 0.1438 0.1438 0.1438 2,000 +0.00(+2.71%)
Dec 08, 2020 0.1375 0.1450 0.1375 0.1400 221,000 +0.00(+0.14%)
Dec 07, 2020 0.1450 0.1450 0.1200 0.1398 358,387 -0.01(-6.80%)
Dec 04, 2020 0.1625 0.1649 0.1225 0.1500 494,500 -0.01(-4.40%)
Dec 03, 2020 0.1550 0.1600 0.1360 0.1569 378,846 +0.00(+2.21%)
Dec 02, 2020 0.1475 0.1600 0.1475 0.1535 176,913 +0.01(+4.07%)
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.