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 )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 11, 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 (%)
Mar 31, 2017 0.0340 0.0394 0.0340 0.0393 139,035 +0.00(+6.94%)
Mar 30, 2017 0.0398 0.0400 0.0331 0.0367 132,205 -0.00(-6.96%)
Mar 29, 2017 0.0369 0.0395 0.0365 0.0395 33,019 +0.00(+8.37%)
Mar 28, 2017 0.0335 0.0369 0.0330 0.0365 239,936 +0.00(+5.35%)
Mar 27, 2017 0.0360 0.0360 0.0330 0.0346 77,513 +0.00(+0.00%)
Mar 24, 2017 0.0346 0.0346 0.0330 0.0346 78,360 +0.00(+4.53%)
Mar 23, 2017 0.0331 0.0346 0.0331 0.0331 53,300 -0.00(-4.34%)
Mar 22, 2017 0.0348 0.0360 0.0330 0.0346 109,472 -0.00(-0.57%)
Mar 21, 2017 0.0350 0.0350 0.0330 0.0348 189,755 +0.00(+5.45%)
Mar 20, 2017 0.0359 0.0360 0.0330 0.0330 320,294 -0.00(-2.94%)
Mar 17, 2017 0.0365 0.0380 0.0330 0.0340 281,902 -0.00(-3.68%)
Mar 16, 2017 0.0300 0.0362 0.0286 0.0353 524,365 +0.01(+28.83%)
Mar 15, 2017 0.0300 0.0300 0.0274 0.0274 82,625 +0.00(+0.18%)
Mar 14, 2017 0.0282 0.0282 0.0263 0.0273 44,744 +0.00(+4.79%)
Mar 13, 2017 0.0300 0.0300 0.0260 0.0261 265,750 -0.00(-7.28%)
Mar 10, 2017 0.0270 0.0291 0.0260 0.0282 78,589 +0.00(+8.27%)
Mar 09, 2017 0.0290 0.0290 0.0250 0.0260 536,819 -0.00(-6.81%)
Mar 08, 2017 0.0325 0.0330 0.0271 0.0279 128,938 -0.00(-7.62%)
Mar 07, 2017 0.0304 0.0329 0.0292 0.0302 196,999 +0.00(+3.78%)
Mar 06, 2017 0.0324 0.0329 0.0290 0.0291 129,934 -0.00(-11.55%)
Mar 03, 2017 0.0295 0.0330 0.0290 0.0329 167,982 +0.00(+9.67%)
Mar 02, 2017 0.0314 0.0325 0.0290 0.0300 61,471 +0.00(+0.00%)
Mar 01, 2017 0.0326 0.0330 0.0300 0.0300 186,068 -0.00(-8.81%)
Feb 28, 2017 0.0330 0.0330 0.0301 0.0329 103,750 +0.00(+6.13%)
Feb 27, 2017 0.0400 0.0400 0.0290 0.0310 512,110 +0.00(+3.33%)
Feb 24, 2017 0.0399 0.0399 0.0300 0.0300 1,183,273 -0.01(-20.53%)
Feb 23, 2017 0.0400 0.0400 0.0357 0.0377 221,994 -0.00(-0.40%)
Feb 22, 2017 0.0398 0.0400 0.0364 0.0379 157,651 -0.00(-5.18%)
Feb 21, 2017 0.0460 0.0475 0.0382 0.0400 389,698 -0.00(-4.38%)
Feb 17, 2017 0.0418 0.0418 0.0418 0 +0.00(+7.18%)
Feb 16, 2017 0.0413 0.0434 0.0386 0.0390 124,261 +0.00(+1.30%)
Feb 15, 2017 0.0480 0.0480 0.0365 0.0385 521,719 -0.01(-16.30%)
Feb 14, 2017 0.0450 0.0474 0.0440 0.0460 298,709 +0.00(+6.98%)
Feb 13, 2017 0.0432 0.0450 0.0419 0.0430 295,321 +0.00(+4.88%)
Feb 10, 2017 0.0398 0.0429 0.0351 0.0410 288,731 +0.00(+2.76%)
Feb 09, 2017 0.0450 0.0450 0.0356 0.0399 247,774 -0.00(-0.25%)
Feb 08, 2017 0.0425 0.0425 0.0400 0.0400 202,657 -0.00(-3.61%)
Feb 07, 2017 0.0430 0.0430 0.0400 0.0415 95,550 -0.00(-3.49%)
Feb 06, 2017 0.0404 0.0430 0.0404 0.0430 101,269 +0.00(+6.97%)
Feb 03, 2017 0.0474 0.0474 0.0401 0.0402 677,869 -0.00(-10.27%)
Feb 02, 2017 0.0479 0.0479 0.0400 0.0448 607,435 +0.00(+2.99%)
Feb 01, 2017 0.0480 0.0480 0.0434 0.0435 191,490 +0.00(+0.69%)
Jan 31, 2017 0.0480 0.0480 0.0422 0.0432 221,047 -0.00(-7.10%)
Jan 30, 2017 0.0440 0.0480 0.0401 0.0465 521,717 +0.01(+16.25%)
Jan 27, 2017 0.0440 0.0440 0.0380 0.0400 249,973 -0.00(-6.98%)
Jan 26, 2017 0.0420 0.0472 0.0420 0.0430 289,771 -0.00(-2.27%)
Jan 25, 2017 0.0345 0.0473 0.0345 0.0440 269,147 +0.00(+2.09%)
Jan 24, 2017 0.0480 0.0480 0.0345 0.0431 1,335,202 -0.00(-6.30%)
Jan 23, 2017 0.0445 0.0500 0.0440 0.0460 722,247 +0.00(+9.52%)
Jan 20, 2017 0.0421 0.0440 0.0350 0.0420 200,294 +0.01(+16.67%)
Jan 19, 2017 0.0350 0.0400 0.0340 0.0360 881,436 +0.00(+2.86%)
Jan 18, 2017 0.0400 0.0400 0.0340 0.0350 340,832 -0.00(-5.41%)
Jan 17, 2017 0.0359 0.0391 0.0340 0.0370 497,247 +0.00(+1.93%)
Jan 13, 2017 0.0363 0.0363 0.0363 0 +0.00(+4.55%)
Jan 12, 2017 0.0420 0.0420 0.0345 0.0347 735,198 -0.00(-10.97%)
Jan 11, 2017 0.0442 0.0442 0.0390 0.0390 85,598 -0.00(-7.14%)
Jan 10, 2017 0.0324 0.0430 0.0300 0.0420 392,671 +0.01(+28.83%)
Jan 09, 2017 0.0421 0.0480 0.0322 0.0326 204,678 -0.00(-9.44%)
Jan 06, 2017 0.0353 0.0380 0.0332 0.0360 28,700 +0.00(+2.71%)
Jan 05, 2017 0.0390 0.0390 0.0350 0.0350 20,499 -0.00(-1.54%)
Jan 04, 2017 0.0378 0.0390 0.0316 0.0356 201,358 -0.00(-2.47%)
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.