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 (%)
Apr 30, 2018 0.2600 0.2800 0.2550 0.2800 438,172 +0.01(+1.82%)
Apr 27, 2018 0.2790 0.2790 0.2650 0.2750 129,349 +0.00(+0.00%)
Apr 26, 2018 0.2800 0.2800 0.2700 0.2750 106,599 +0.00(+0.00%)
Apr 25, 2018 0.2800 0.2800 0.2750 0.2750 34,950 -0.01(-2.65%)
Apr 24, 2018 0.2825 0.2900 0.2825 0.2825 93,119 +0.00(+0.89%)
Apr 23, 2018 0.2800 0.2800 0.2800 0.2800 13,770 -0.00(-0.88%)
Apr 20, 2018 0.2700 0.2825 0.2575 0.2825 334,970 +0.01(+4.63%)
Apr 19, 2018 0.2699 0.2700 0.2600 0.2700 369,100 +0.00(+0.04%)
Apr 18, 2018 0.2650 0.2700 0.2500 0.2699 893,981 -0.00(-0.04%)
Apr 17, 2018 0.2800 0.2800 0.2625 0.2700 54,250 +0.01(+2.08%)
Apr 16, 2018 0.2700 0.2700 0.2600 0.2645 98,637 +0.01(+5.38%)
Apr 13, 2018 0.2550 0.2600 0.2500 0.2510 250,000 -0.01(-3.46%)
Apr 12, 2018 0.2550 0.2600 0.2500 0.2600 332,792 +0.00(+0.00%)
Apr 11, 2018 0.2600 0.2650 0.2575 0.2600 736,314 -0.01(-3.70%)
Apr 10, 2018 0.2600 0.2799 0.2575 0.2700 215,000 +0.00(+0.00%)
Apr 09, 2018 0.2570 0.2700 0.2570 0.2700 38,798 -0.01(-3.57%)
Apr 06, 2018 0.2725 0.2800 0.2700 0.2800 91,800 +0.01(+2.75%)
Apr 05, 2018 0.2600 0.2725 0.2600 0.2725 11,300 +0.01(+4.81%)
Apr 04, 2018 0.2600 0.2750 0.2600 0.2600 105,000 +0.01(+4.00%)
Apr 03, 2018 0.2600 0.2700 0.2500 0.2500 57,438 +0.00(+0.00%)
Apr 02, 2018 0.2800 0.2800 0.2420 0.2500 77,163 -0.03(-12.28%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Mar 28, 2018 0.2800 0.3000 0.2700 0.2950 718,810 +0.02(+9.26%)
Mar 27, 2018 0.2800 0.2800 0.2699 0.2700 39,500 +0.01(+1.96%)
Mar 26, 2018 0.2600 0.2648 0.2140 0.2648 269,201 +0.00(+1.85%)
Mar 23, 2018 0.2800 0.2900 0.2530 0.2600 637,987 -0.02(-7.14%)
Mar 22, 2018 0.3000 0.3050 0.2800 0.2800 295,426 -0.02(-6.67%)
Mar 21, 2018 0.3000 0.3000 0.2620 0.3000 864,741 +0.00(+1.52%)
Mar 20, 2018 0.3000 0.3050 0.2955 0.2955 311,750 -0.01(-3.11%)
Mar 19, 2018 0.3001 0.3050 0.3000 0.3050 98,150 -0.01(-3.17%)
Mar 16, 2018 0.3001 0.3150 0.3001 0.3150 30,000 +0.01(+2.44%)
Mar 15, 2018 0.3200 0.3275 0.3000 0.3075 136,252 -0.00(-0.81%)
Mar 14, 2018 0.3000 0.3200 0.2950 0.3100 301,300 +0.02(+6.90%)
Mar 13, 2018 0.2900 0.2900 0.2900 0.2900 24,525 +0.00(+0.00%)
Mar 12, 2018 0.2701 0.2999 0.2701 0.2900 130,623 +0.00(+0.00%)
Mar 09, 2018 0.3050 0.3050 0.2800 0.2900 137,062 +0.01(+5.45%)
Mar 08, 2018 0.2650 0.2800 0.2650 0.2750 83,700 +0.00(+0.00%)
Mar 07, 2018 0.2800 0.2800 0.2700 0.2750 55,000 +0.00(+0.00%)
Mar 06, 2018 0.2600 0.3650 0.2550 0.2750 122,006 +0.03(+10.00%)
Mar 05, 2018 0.2499 0.2500 0.2499 0.2500 54,000 +0.01(+4.17%)
Mar 02, 2018 0.2350 0.2800 0.2340 0.2400 220,625 +0.01(+2.13%)
Mar 01, 2018 0.2250 0.2400 0.2120 0.2350 24,800 -0.01(-2.08%)
Feb 28, 2018 0.2400 0.2500 0.2350 0.2400 67,734 +0.01(+4.35%)
Feb 27, 2018 0.2230 0.2300 0.2225 0.2300 146,850 +0.01(+2.22%)
Feb 26, 2018 0.2250 0.2250 0.2250 0.2250 15,000 +0.01(+2.27%)
Feb 23, 2018 0.2200 0.2200 0.2100 0.2200 50,250 +0.00(+0.00%)
Feb 22, 2018 0.2200 0.2200 0.2100 0.2200 46,280 +0.02(+9.95%)
Feb 20, 2018 0.2001 0.2001 0.2001 0 -0.02(-9.00%)
Feb 16, 2018 0.2199 0.2199 0.2199 0 +0.00(+2.28%)
Feb 15, 2018 0.2150 0.2150 0.1920 0.2150 101,233 +0.01(+2.38%)
Feb 14, 2018 0.2000 0.2200 0.1965 0.2100 530,348 +0.03(+16.67%)
Feb 13, 2018 0.1710 0.1800 0.1700 0.1800 45,000 -0.02(-12.20%)
Feb 12, 2018 0.2000 0.2072 0.1975 0.2050 66,500 -0.00(-1.20%)
Feb 09, 2018 0.2105 0.2150 0.1950 0.2075 226,500 +0.00(+0.97%)
Feb 08, 2018 0.1800 0.2055 0.1800 0.2055 81,596 +0.01(+5.52%)
Feb 07, 2018 0.1900 0.1980 0.1710 0.1948 478,622 +0.00(+2.50%)
Feb 06, 2018 0.1775 0.1900 0.1700 0.1900 105,300 +0.01(+6.15%)
Feb 05, 2018 0.2001 0.2001 0.1705 0.1790 86,100 -0.02(-10.50%)
Feb 02, 2018 0.1900 0.2000 0.1801 0.2000 180,277 +0.01(+5.26%)
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.