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

Image Protect Inc (OP: IMTL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.0058 0.0058 0.0051 0.0058 1,429,492 +0.00(+5.45%)
Apr 29, 2019 0.0062 0.0065 0.0052 0.0055 6,494,704 -0.00(-8.33%)
Apr 26, 2019 0.0069 0.0069 0.0058 0.0060 2,270,200 -0.00(-13.04%)
Apr 25, 2019 0.0070 0.0070 0.0057 0.0069 3,376,664 -0.00(-1.43%)
Apr 24, 2019 0.0068 0.0075 0.0056 0.0070 11,241,302 +0.00(+16.67%)
Apr 23, 2019 0.0060 0.0070 0.0055 0.0060 1,400,700 +0.00(+0.00%)
Apr 22, 2019 0.0072 0.0079 0.0051 0.0060 2,097,790 -0.00(-11.76%)
Apr 18, 2019 0.0083 0.0085 0.0061 0.0068 1,766,400 -0.00(-12.82%)
Apr 17, 2019 0.0056 0.0082 0.0056 0.0078 2,392,567 +0.00(+16.42%)
Apr 16, 2019 0.0075 0.0087 0.0065 0.0067 1,341,469 -0.00(-21.18%)
Apr 15, 2019 0.0091 0.0092 0.0075 0.0085 2,815,831 -0.00(-5.56%)
Apr 12, 2019 0.0069 0.0091 0.0069 0.0090 10,345,799 +0.00(+32.35%)
Apr 11, 2019 0.0057 0.0074 0.0057 0.0068 3,695,550 +0.00(+17.24%)
Apr 10, 2019 0.0051 0.0058 0.0051 0.0058 92,927 +0.00(+9.43%)
Apr 09, 2019 0.0050 0.0062 0.0050 0.0053 176,500 -0.00(-11.67%)
Apr 08, 2019 0.0050 0.0061 0.0050 0.0060 698,149 +0.00(+17.65%)
Apr 05, 2019 0.0067 0.0067 0.0050 0.0051 926,600 -0.00(-17.74%)
Apr 04, 2019 0.0047 0.0067 0.0047 0.0062 1,859,861 +0.00(+26.53%)
Apr 03, 2019 0.0050 0.0055 0.0045 0.0049 2,064,534 -0.00(-2.00%)
Apr 02, 2019 0.0053 0.0054 0.0046 0.0050 4,415,135 -0.00(-1.96%)
Apr 01, 2019 0.0065 0.0070 0.0044 0.0051 4,574,708 -0.00(-15.00%)
Mar 29, 2019 0.0066 0.0078 0.0060 0.0060 2,926,700 -0.00(-22.08%)
Mar 28, 2019 0.0089 0.0089 0.0061 0.0077 5,460,807 +0.00(+6.94%)
Mar 27, 2019 0.0090 0.0091 0.0069 0.0072 4,057,721 -0.00(-21.74%)
Mar 26, 2019 0.0085 0.0099 0.0083 0.0092 2,492,669 +0.00(+8.24%)
Mar 25, 2019 0.0094 0.0112 0.0085 0.0085 8,580,179 -0.00(-10.53%)
Mar 22, 2019 0.0091 0.0095 0.0080 0.0095 2,064,400 +0.00(+5.56%)
Mar 21, 2019 0.0150 0.0150 0.0080 0.0090 8,288,395 -0.00(-10.00%)
Mar 20, 2019 0.0089 0.0100 0.0081 0.0100 4,779,399 +0.00(+16.28%)
Mar 19, 2019 0.0092 0.0092 0.0075 0.0086 1,912,631 -0.00(-2.27%)
Mar 18, 2019 0.0081 0.0088 0.0081 0.0088 423,691 +0.00(+8.64%)
Mar 15, 2019 0.0088 0.0088 0.0081 0.0081 811,900 -0.00(-4.71%)
Mar 14, 2019 0.0100 0.0100 0.0085 0.0085 2,250,523 -0.00(-5.56%)
Mar 13, 2019 0.0091 0.0109 0.0075 0.0090 3,334,669 +0.00(+5.88%)
Mar 12, 2019 0.0080 0.0091 0.0078 0.0085 705,000 +0.00(+11.84%)
Mar 11, 2019 0.0073 0.0079 0.0070 0.0076 1,613,710 +0.00(+4.11%)
Mar 08, 2019 0.0100 0.0100 0.0066 0.0073 5,335,300 -0.00(-18.89%)
Mar 07, 2019 0.0125 0.0125 0.0083 0.0090 8,765,185 -0.00(-10.00%)
Mar 06, 2019 0.0135 0.0140 0.0086 0.0100 6,953,411 -0.00(-18.03%)
Mar 05, 2019 0.0100 0.0143 0.0082 0.0122 14,018,492 +0.00(+23.23%)
Mar 04, 2019 0.0080 0.0120 0.0080 0.0099 7,591,261 +0.00(+35.62%)
Mar 01, 2019 0.0074 0.0081 0.0073 0.0073 21,500 +0.00(+5.80%)
Feb 27, 2019 0.0069 0.0069 0.0069 0 -0.00(-10.39%)
Feb 26, 2019 0.0077 0.0077 0.0077 0.0077 2,375 +0.00(+2.67%)
Feb 25, 2019 0.0066 0.0075 0.0066 0.0075 126,535 -0.00(-6.25%)
Feb 22, 2019 0.0080 0.0080 0.0080 0.0080 167,900 -0.00(-5.88%)
Feb 21, 2019 0.0085 0.0085 0.0085 0.0085 5,000 -0.00(-10.53%)
Feb 20, 2019 0.0080 0.0095 0.0080 0.0095 74,700 +0.00(+17.28%)
Feb 19, 2019 0.0090 0.0094 0.0081 0.0081 171,115 -0.00(-10.00%)
Feb 15, 2019 0.0075 0.0090 0.0070 0.0090 207,400 +0.00(+21.62%)
Feb 14, 2019 0.0086 0.0091 0.0074 0.0074 214,740 -0.00(-6.33%)
Feb 13, 2019 0.0074 0.0079 0.0074 0.0079 96,900 -0.00(-2.47%)
Feb 12, 2019 0.0074 0.0085 0.0074 0.0081 111,801 -0.00(-15.62%)
Feb 11, 2019 0.0087 0.0096 0.0080 0.0096 223,700 -0.00(-3.03%)
Feb 08, 2019 0.0091 0.0099 0.0087 0.0099 45,000 +0.00(+5.32%)
Feb 07, 2019 0.0102 0.0102 0.0094 0.0094 23,950 -0.00(-6.00%)
Feb 06, 2019 0.0119 0.0119 0.0081 0.0100 225,300 -0.00(-9.09%)
Feb 05, 2019 0.0096 0.0121 0.0096 0.0110 255,159 +0.00(+10.00%)
Feb 04, 2019 0.0086 0.0121 0.0086 0.0100 467,100 -0.00(-13.04%)
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.