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 (%)
Mar 29, 2019 0.1125 0.1225 0.1080 0.1225 162,000 +0.01(+6.52%)
Mar 28, 2019 0.1100 0.1150 0.1020 0.1150 154,000 +0.01(+4.55%)
Mar 27, 2019 0.1050 0.1109 0.1000 0.1100 310,775 +0.01(+4.76%)
Mar 26, 2019 0.1021 0.1050 0.0899 0.1050 142,940 +0.00(+3.96%)
Mar 25, 2019 0.0900 0.1021 0.0601 0.1010 322,000 +0.00(+1.00%)
Mar 22, 2019 0.0999 0.1000 0.0990 0.1000 142,000 +0.00(+0.00%)
Mar 21, 2019 0.0970 0.1000 0.0970 0.1000 120,000 -0.01(-5.21%)
Mar 20, 2019 0.0960 0.1055 0.0960 0.1055 120,000 +0.00(+2.23%)
Mar 19, 2019 0.1035 0.1035 0.0960 0.1032 35,900 -0.01(-5.75%)
Mar 18, 2019 0.1020 0.1109 0.0600 0.1095 80,500 +0.00(+4.29%)
Mar 15, 2019 0.0980 0.1140 0.0980 0.1050 264,700 +0.00(+5.00%)
Mar 14, 2019 0.1000 0.1000 0.0950 0.1000 88,176 -0.00(-1.77%)
Mar 13, 2019 0.1000 0.1018 0.1000 0.1018 100,300 +0.00(+1.80%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 65,000 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.1000 0.1000 299,000 -0.00(-0.99%)
Mar 08, 2019 0.1000 0.1010 0.1000 0.1010 110,000 +0.00(+0.90%)
Mar 07, 2019 0.1075 0.1150 0.1000 0.1001 170,000 +0.00(+0.10%)
Mar 06, 2019 0.0950 0.1100 0.0950 0.1000 196,742 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 135,000 +0.00(+0.00%)
Mar 04, 2019 0.0950 0.1000 0.0950 0.1000 32,800 -0.01(-8.93%)
Mar 01, 2019 0.1005 0.1170 0.1000 0.1098 267,500 -0.03(-20.15%)
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%)
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.