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, 2021 0.2388 0.2500 0.2377 0.2500 218,900 +0.01(+2.04%)
Apr 29, 2021 0.2300 0.2500 0.2276 0.2450 556,157 +0.00(+0.49%)
Apr 28, 2021 0.2500 0.2500 0.2372 0.2438 159,165 +0.00(+1.50%)
Apr 27, 2021 0.2298 0.2480 0.2250 0.2402 553,618 +0.00(+0.13%)
Apr 26, 2021 0.2499 0.2500 0.2298 0.2399 128,098 +0.00(+2.09%)
Apr 23, 2021 0.2400 0.2400 0.2300 0.2350 356,100 +0.00(+1.95%)
Apr 22, 2021 0.2498 0.2498 0.2000 0.2305 401,282 -0.01(-5.88%)
Apr 21, 2021 0.2450 0.2500 0.2400 0.2449 160,641 -0.01(-2.04%)
Apr 20, 2021 0.2438 0.2500 0.2400 0.2500 353,292 -0.01(-1.96%)
Apr 19, 2021 0.2640 0.2900 0.2475 0.2550 506,843 -0.02(-8.90%)
Apr 16, 2021 0.2641 0.2950 0.2640 0.2799 47,000 -0.00(-1.44%)
Apr 15, 2021 0.2950 0.2950 0.2650 0.2840 61,802 -0.00(-0.39%)
Apr 14, 2021 0.2695 0.2900 0.2550 0.2851 108,400 +0.02(+5.79%)
Apr 13, 2021 0.2720 0.2800 0.2650 0.2695 88,338 -0.01(-2.53%)
Apr 12, 2021 0.2800 0.2800 0.2750 0.2765 17,650 -0.00(-1.25%)
Apr 09, 2021 0.2800 0.3100 0.2750 0.2800 1,059,200 +0.00(+0.47%)
Apr 08, 2021 0.2700 0.2849 0.2600 0.2787 94,866 +0.01(+5.17%)
Apr 07, 2021 0.2750 0.2750 0.2625 0.2650 36,286 +0.00(+0.00%)
Apr 06, 2021 0.2738 0.2750 0.2510 0.2650 69,208 -0.01(-2.18%)
Apr 05, 2021 0.2995 0.2995 0.2500 0.2709 234,200 -0.01(-2.38%)
Apr 01, 2021 0.3090 0.3090 0.2510 0.2775 606,800 -0.03(-10.05%)
Mar 31, 2021 0.2850 0.3400 0.2850 0.3085 524,728 +0.01(+3.70%)
Mar 30, 2021 0.3000 0.3000 0.2850 0.2975 158,970 -0.00(-0.83%)
Mar 29, 2021 0.2945 0.3000 0.2700 0.3000 72,780 +0.01(+4.90%)
Mar 26, 2021 0.2998 0.3000 0.2800 0.2860 134,800 -0.00(-1.38%)
Mar 25, 2021 0.2900 0.2900 0.2650 0.2900 260,202 +0.01(+1.75%)
Mar 24, 2021 0.2750 0.2900 0.2750 0.2850 150,174 +0.01(+4.78%)
Mar 23, 2021 0.2700 0.2750 0.2525 0.2720 166,993 -0.01(-2.86%)
Mar 22, 2021 0.2875 0.2875 0.2613 0.2800 265,659 -0.01(-2.20%)
Mar 19, 2021 0.2970 0.2970 0.2800 0.2863 123,000 -0.01(-3.54%)
Mar 18, 2021 0.3050 0.3200 0.2813 0.2968 1,003,681 -0.00(-1.07%)
Mar 17, 2021 0.3200 0.3200 0.2920 0.3000 1,294,636 +0.01(+2.74%)
Mar 16, 2021 0.2900 0.3000 0.2810 0.2920 515,240 -0.01(-1.82%)
Mar 15, 2021 0.2880 0.3000 0.2810 0.2974 372,368 +0.01(+3.44%)
Mar 12, 2021 0.2759 0.3300 0.2749 0.2875 1,504,500 +0.02(+6.48%)
Mar 11, 2021 0.2640 0.2793 0.2553 0.2700 745,650 +0.01(+4.81%)
Mar 10, 2021 0.2650 0.2793 0.2500 0.2576 968,389 -0.01(-3.09%)
Mar 09, 2021 0.2583 0.2750 0.2500 0.2658 1,650,601 +0.01(+4.24%)
Mar 08, 2021 0.2710 0.2800 0.2500 0.2550 261,262 -0.03(-8.93%)
Mar 05, 2021 0.2713 0.2998 0.2400 0.2800 392,700 +0.01(+1.82%)
Mar 04, 2021 0.2800 0.3000 0.2600 0.2750 387,632 -0.01(-5.01%)
Mar 03, 2021 0.2810 0.2998 0.2700 0.2895 322,331 -0.00(-0.17%)
Mar 02, 2021 0.2920 0.2997 0.2763 0.2900 198,703 -0.00(-0.68%)
Mar 01, 2021 0.3000 0.3200 0.2700 0.2920 637,205 +0.01(+4.29%)
Feb 26, 2021 0.2510 0.3000 0.2510 0.2800 335,000 -0.01(-3.45%)
Feb 25, 2021 0.3100 0.3200 0.2650 0.2900 437,120 +0.00(+0.00%)
Feb 24, 2021 0.3000 0.3100 0.2800 0.2900 727,713 +0.00(+0.00%)
Feb 23, 2021 0.3000 0.3100 0.2750 0.2900 3,510,174 -0.01(-3.33%)
Feb 22, 2021 0.3189 0.3200 0.2883 0.3000 72,469 +0.00(+0.00%)
Feb 19, 2021 0.3100 0.3200 0.2850 0.3000 199,700 +0.00(+0.00%)
Feb 18, 2021 0.3000 0.3000 0.2875 0.3000 606,889 +0.00(+0.33%)
Feb 17, 2021 0.2875 0.2999 0.2850 0.2990 561,980 +0.01(+4.91%)
Feb 16, 2021 0.3050 0.3100 0.2800 0.2850 570,664 -0.01(-1.72%)
Feb 12, 2021 0.2900 0.2950 0.2850 0.2900 1,048,000 +0.00(+0.00%)
Feb 11, 2021 0.2900 0.3200 0.2500 0.2900 444,133 -0.02(-4.92%)
Feb 10, 2021 0.3100 0.3100 0.2900 0.3050 409,937 +0.01(+1.67%)
Feb 09, 2021 0.3000 0.3300 0.2888 0.3000 428,227 +0.00(+1.18%)
Feb 08, 2021 0.3100 0.3285 0.2850 0.2965 720,154 -0.00(-1.17%)
Feb 05, 2021 0.3000 0.3000 0.2800 0.3000 563,800 +0.00(+1.01%)
Feb 04, 2021 0.2800 0.3000 0.2750 0.2970 908,436 +0.01(+3.66%)
Feb 03, 2021 0.3000 0.3000 0.2250 0.2865 347,409 -0.01(-2.65%)
Feb 02, 2021 0.3000 0.3000 0.2500 0.2943 927,237 -0.00(-1.51%)
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.