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, 2020 0.0595 0.0595 0.0499 0.0500 767,789 +0.00(+0.00%)
Apr 29, 2020 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Apr 28, 2020 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+6.80%)
Apr 27, 2020 0.0550 0.0575 0.0500 0.0515 328,500 -0.01(-10.43%)
Apr 24, 2020 0.0550 0.0575 0.0550 0.0575 96,000 +0.00(+4.55%)
Apr 23, 2020 0.0550 0.0550 0.0523 0.0550 61,250 +0.00(+4.76%)
Apr 22, 2020 0.0575 0.0575 0.0525 0.0525 190,000 -0.00(-0.94%)
Apr 21, 2020 0.0530 0.0530 0.0530 0.0530 10,000 -0.00(-7.83%)
Apr 20, 2020 0.0475 0.0575 0.0475 0.0575 215,000 +0.01(+15.00%)
Apr 17, 2020 0.0483 0.0550 0.0483 0.0500 101,400 +0.00(+0.00%)
Apr 16, 2020 0.0485 0.0500 0.0485 0.0500 182,500 +0.01(+11.11%)
Apr 15, 2020 0.0500 0.0550 0.0450 0.0450 238,646 -0.01(-12.45%)
Apr 14, 2020 0.0517 0.0520 0.0490 0.0514 33,674 -0.00(-6.55%)
Apr 13, 2020 0.0410 0.0550 0.0410 0.0550 10,500 +0.01(+14.58%)
Apr 09, 2020 0.0448 0.0480 0.0448 0.0480 30,000 +0.00(+7.14%)
Apr 07, 2020 0.0448 0.0448 0.0448 0 +0.00(+12.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 45,500 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0380 0.0400 165,000 +0.01(+33.33%)
Mar 31, 2020 0.0250 0.0300 0.0250 0.0300 2,171 -0.01(-25.00%)
Mar 30, 2020 0.0250 0.0400 0.0250 0.0400 97,000 +0.00(+6.67%)
Mar 27, 2020 0.0375 0.0375 0.0375 0.0375 48,000 -0.00(-6.25%)
Mar 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 20, 2020 0.0345 0.0350 0.0325 0.0350 50,200 +0.00(+0.00%)
Mar 19, 2020 0.0410 0.0410 0.0168 0.0350 1,756,120 -0.01(-30.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0 -0.01(-14.53%)
Mar 16, 2020 0.0625 0.0625 0.0585 0.0585 166,501 -0.01(-10.00%)
Mar 13, 2020 0.0700 0.0700 0.0625 0.0650 69,500 -0.01(-7.14%)
Mar 12, 2020 0.0625 0.0700 0.0625 0.0700 16,000 +0.00(+5.58%)
Mar 11, 2020 0.0880 0.0950 0.0663 0.0663 133,000 -0.00(-5.29%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 153,012 -0.01(-12.50%)
Mar 09, 2020 0.0790 0.0800 0.0790 0.0800 100,000 -0.01(-5.88%)
Mar 06, 2020 0.0850 0.0850 0.0850 0.0850 300 +0.01(+6.25%)
Mar 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 03, 2020 0.0700 0.0900 0.0700 0.0800 46,500 -0.01(-13.42%)
Mar 02, 2020 0.0900 0.0924 0.0900 0.0924 1,307 +0.01(+8.45%)
Feb 28, 2020 0.0720 0.1000 0.0720 0.0852 515,200 +0.01(+7.85%)
Feb 27, 2020 0.0950 0.0950 0.0625 0.0790 281,637 -0.01(-12.22%)
Feb 26, 2020 0.0900 0.0900 0.0900 0.0900 85,800 +0.00(+0.00%)
Feb 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 21, 2020 0.0950 0.0950 0.0885 0.0900 137,400 -0.00(-4.76%)
Feb 20, 2020 0.0950 0.0975 0.0945 0.0945 101,000 +0.00(+5.00%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 13, 2020 0.0899 0.0900 0.0833 0.0900 221,005 +0.00(+5.88%)
Feb 12, 2020 0.0850 0.0850 0.0750 0.0850 50,860 +0.00(+2.41%)
Feb 11, 2020 0.0750 0.0830 0.0725 0.0830 26,300 +0.01(+14.48%)
Feb 10, 2020 0.0725 0.0725 0.0725 0.0725 2,000 -0.01(-8.23%)
Feb 07, 2020 0.0830 0.0830 0.0630 0.0790 86,000 -0.01(-7.06%)
Feb 06, 2020 0.0720 0.0850 0.0720 0.0850 1,534,000 +0.01(+13.33%)
Feb 05, 2020 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Feb 04, 2020 0.0785 0.0785 0.0750 0.0750 257,719 -0.00(-2.60%)
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.