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

Premier Products Group Inc (OP: PMPG )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
May 31, 2017 0.0058 0.0060 0.0058 0.0060 140,800 +0.00(+3.45%)
May 30, 2017 0.0059 0.0059 0.0058 0.0058 200 -0.00(-7.94%)
May 26, 2017 0.0040 0.0067 0.0035 0.0063 2,303,111 +0.00(+26.00%)
May 25, 2017 0.0050 0.0050 0.0048 0.0050 348,404 -0.00(-15.25%)
May 24, 2017 0.0039 0.0065 0.0039 0.0059 457,900 +0.00(+1.72%)
May 23, 2017 0.0041 0.0058 0.0041 0.0058 140,000 -0.00(-1.69%)
May 22, 2017 0.0039 0.0059 0.0039 0.0059 115,602 +0.00(+1.72%)
May 19, 2017 0.0058 0.0058 0.0058 0.0058 107,750 -0.00(-5.69%)
May 18, 2017 0.0060 0.0062 0.0050 0.0062 65,000 -0.00(-5.38%)
May 17, 2017 0.0063 0.0065 0.0063 0.0065 10,000 +0.00(+12.07%)
May 16, 2017 0.0062 0.0062 0.0058 0.0058 105,000 +0.00(+52.63%)
May 15, 2017 0.0043 0.0067 0.0038 0.0038 4,035,000 -0.00(-40.35%)
May 12, 2017 0.0038 0.0067 0.0038 0.0064 1,308,189 +0.00(+0.31%)
May 11, 2017 0.0040 0.0063 0.0040 0.0063 6,000 -0.00(-1.09%)
May 10, 2017 0.0060 0.0066 0.0039 0.0064 332,133 -0.00(-10.83%)
May 08, 2017 0.0072 0.0072 0.0072 0 -0.00(-6.61%)
May 05, 2017 0.0032 0.0079 0.0032 0.0077 167,632 +0.00(+89.90%)
May 04, 2017 0.0062 0.0077 0.0037 0.0041 1,510,008 -0.00(-33.44%)
May 03, 2017 0.0062 0.0087 0.0061 0.0061 847,000 -0.00(-1.61%)
May 02, 2017 0.0045 0.0062 0.0041 0.0062 936,328 +0.00(+51.22%)
May 01, 2017 0.0037 0.0041 0.0037 0.0041 587,500 +0.00(+7.89%)
Apr 28, 2017 0.0062 0.0062 0.0030 0.0038 4,616,922 -0.00(-34.93%)
Apr 27, 2017 0.0062 0.0062 0.0050 0.0058 1,255,800 -0.00(-5.81%)
Apr 26, 2017 0.0059 0.0062 0.0055 0.0062 390,000 +0.00(+0.00%)
Apr 25, 2017 0.0060 0.0062 0.0055 0.0062 320,000 +0.00(+0.00%)
Apr 24, 2017 0.0057 0.0062 0.0057 0.0062 158,623 -0.00(-8.82%)
Apr 21, 2017 0.0060 0.0068 0.0060 0.0068 44,000 +0.00(+13.33%)
Apr 20, 2017 0.0059 0.0060 0.0059 0.0060 511,686 +0.00(+1.69%)
Apr 19, 2017 0.0060 0.0060 0.0057 0.0059 651,750 -0.00(-19.62%)
Apr 18, 2017 0.0058 0.0078 0.0058 0.0073 842,610 -0.00(-4.68%)
Apr 17, 2017 0.0077 0.0077 0.0075 0.0077 807,488 +0.00(+0.00%)
Apr 13, 2017 0.0077 0.0077 0.0077 0.0077 27,000 -0.00(-1.28%)
Apr 12, 2017 0.0056 0.0078 0.0056 0.0078 137,500 +0.00(+30.00%)
Apr 11, 2017 0.0061 0.0072 0.0060 0.0060 765,600 -0.00(-22.28%)
Apr 10, 2017 0.0079 0.0079 0.0070 0.0077 746,300 +0.00(+1.58%)
Apr 07, 2017 0.0076 0.0076 0.0076 0.0076 8,200 -0.00(-5.00%)
Apr 06, 2017 0.0068 0.0080 0.0068 0.0080 22,000 +0.00(+2.70%)
Apr 05, 2017 0.0078 0.0079 0.0068 0.0078 932,353 -0.00(-1.39%)
Apr 04, 2017 0.0069 0.0079 0.0060 0.0079 1,178,420 +0.00(+14.49%)
Apr 03, 2017 0.0060 0.0069 0.0060 0.0069 52,500 +0.00(+7.81%)
Mar 31, 2017 0.0064 0.0064 0.0064 0.0064 70,000 +0.00(+1.59%)
Mar 30, 2017 0.0001 0.0085 0.0001 0.0063 829,425 -0.00(-10.00%)
Mar 29, 2017 0.0082 0.0085 0.0070 0.0070 725,680 -0.00(-14.63%)
Mar 28, 2017 0.0063 0.0082 0.0063 0.0082 32,000 +0.00(+2.50%)
Mar 27, 2017 0.0063 0.0080 0.0063 0.0080 204,000 +0.00(+26.98%)
Mar 24, 2017 0.0067 0.0070 0.0063 0.0063 245,500 -0.00(-11.27%)
Mar 23, 2017 0.0074 0.0074 0.0063 0.0071 869,340 +0.00(+2.90%)
Mar 22, 2017 0.0068 0.0074 0.0068 0.0069 2,430,024 -0.00(-12.21%)
Mar 21, 2017 0.0091 0.0091 0.0067 0.0079 2,125,999 -0.00(-13.47%)
Mar 20, 2017 0.0085 0.0091 0.0075 0.0091 956,150 +0.00(+0.93%)
Mar 17, 2017 0.0090 0.0106 0.0085 0.0090 175,913 -0.00(-2.17%)
Mar 16, 2017 0.0091 0.0094 0.0063 0.0092 1,692,100 -0.00(-14.02%)
Mar 15, 2017 0.0091 0.0107 0.0091 0.0107 108,453 +0.00(+3.28%)
Mar 14, 2017 0.0085 0.0106 0.0085 0.0104 1,596,400 +0.00(+0.74%)
Mar 13, 2017 0.0093 0.0108 0.0085 0.0103 1,272,322 +0.00(+10.58%)
Mar 10, 2017 0.0084 0.0093 0.0084 0.0093 539,613 +0.00(+13.41%)
Mar 09, 2017 0.0084 0.0100 0.0082 0.0082 1,149,216 -0.00(-8.89%)
Mar 08, 2017 0.0084 0.0090 0.0083 0.0090 610,111 -0.00(-1.96%)
Mar 07, 2017 0.0094 0.0108 0.0092 0.0092 198,015 -0.00(-2.34%)
Mar 06, 2017 0.0093 0.0094 0.0077 0.0094 799,211 +0.00(+2.96%)
Mar 03, 2017 0.0090 0.0115 0.0084 0.0091 1,121,318 +0.00(+2.58%)
Mar 02, 2017 0.0100 0.0100 0.0076 0.0089 2,415,078 +0.00(+25.35%)
Mar 01, 2017 0.0101 0.0107 0.0071 0.0071 825,811 -0.00(-32.77%)
Feb 28, 2017 0.0100 0.0107 0.0080 0.0106 1,844,835 +0.00(+5.60%)
Feb 27, 2017 0.0106 0.0107 0.0063 0.0100 1,827,102 +0.00(+0.00%)
Feb 24, 2017 0.0110 0.0110 0.0094 0.0100 2,715,716 -0.00(-11.19%)
Feb 23, 2017 0.0113 0.0114 0.0100 0.0113 869,831 +0.00(+12.60%)
Feb 22, 2017 0.0100 0.0115 0.0098 0.0100 1,340,526 +0.00(+0.00%)
Feb 21, 2017 0.0110 0.0115 0.0092 0.0100 2,642,710 -0.00(-13.79%)
Feb 17, 2017 0.0116 0.0116 0.0116 0 -0.00(-6.45%)
Feb 16, 2017 0.0114 0.0130 0.0103 0.0124 1,441,103 -0.00(-4.62%)
Feb 15, 2017 0.0168 0.0168 0.0111 0.0130 2,865,131 -0.00(-21.87%)
Feb 14, 2017 0.0150 0.0184 0.0140 0.0166 5,005,076 +0.00(+8.05%)
Feb 13, 2017 0.0124 0.0160 0.0120 0.0154 4,456,422 +0.00(+12.41%)
Feb 10, 2017 0.0106 0.0145 0.0099 0.0137 4,360,234 +0.00(+23.42%)
Feb 09, 2017 0.0122 0.0150 0.0090 0.0111 9,980,618 -0.00(-7.50%)
Feb 08, 2017 0.0100 0.0123 0.0098 0.0120 2,940,200 +0.00(+5.26%)
Feb 07, 2017 0.0130 0.0130 0.0100 0.0114 1,557,313 -0.00(-12.31%)
Feb 06, 2017 0.0152 0.0152 0.0105 0.0130 1,697,020 -0.00(-7.14%)
Feb 03, 2017 0.0155 0.0160 0.0139 0.0140 1,097,680 -0.00(-22.22%)
Feb 02, 2017 0.0180 0.0200 0.0150 0.0180 1,910,818 -0.00(-2.62%)
Feb 01, 2017 0.0130 0.0185 0.0102 0.0185 2,799,676 +0.00(+26.87%)
Jan 31, 2017 0.0140 0.0157 0.0136 0.0146 654,987 -0.00(-7.52%)
Jan 30, 2017 0.0142 0.0163 0.0136 0.0158 678,753 +0.00(+12.53%)
Jan 27, 2017 0.0098 0.0140 0.0097 0.0140 1,818,132 +0.00(+42.86%)
Jan 26, 2017 0.0105 0.0110 0.0085 0.0098 1,093,784 -0.00(-10.09%)
Jan 25, 2017 0.0096 0.0110 0.0095 0.0109 270,332 -0.00(-0.78%)
Jan 24, 2017 0.0120 0.0120 0.0095 0.0110 1,174,545 -0.00(-4.47%)
Jan 23, 2017 0.0102 0.0141 0.0102 0.0115 874,495 -0.00(-3.36%)
Jan 20, 2017 0.0112 0.0119 0.0108 0.0119 571,000 -0.00(-4.80%)
Jan 19, 2017 0.0120 0.0130 0.0108 0.0125 588,995 -0.00(-8.20%)
Jan 18, 2017 0.0140 0.0140 0.0112 0.0136 783,500 -0.00(-2.04%)
Jan 17, 2017 0.0100 0.0140 0.0100 0.0139 1,805,694 +0.00(+15.83%)
Jan 13, 2017 0.0120 0.0120 0.0120 0 -0.00(-2.44%)
Jan 12, 2017 0.0130 0.0142 0.0103 0.0123 1,115,197 -0.00(-8.89%)
Jan 11, 2017 0.0140 0.0150 0.0110 0.0135 810,711 +0.00(+0.75%)
Jan 10, 2017 0.0127 0.0155 0.0102 0.0134 2,794,188 +0.00(+2.29%)
Jan 09, 2017 0.0174 0.0174 0.0120 0.0131 1,930,361 -0.00(-24.71%)
Jan 06, 2017 0.0180 0.0189 0.0140 0.0174 1,623,495 -0.00(-3.33%)
Jan 05, 2017 0.0235 0.0235 0.0139 0.0180 3,424,278 -0.01(-21.74%)
Jan 04, 2017 0.0175 0.0230 0.0170 0.0230 2,545,635 +0.01(+31.43%)
Jan 03, 2017 0.0140 0.0176 0.0130 0.0175 1,702,083 +0.00(+29.63%)
Dec 30, 2016 0.0135 0.0135 0.0135 0 +0.00(+43.62%)
Dec 29, 2016 0.0100 0.0116 0.0090 0.0094 3,402,264 +0.00(+2.17%)
Dec 28, 2016 0.0096 0.0115 0.0080 0.0092 2,433,174 -0.00(-4.17%)
Dec 27, 2016 0.0070 0.0097 0.0070 0.0096 3,680,377 +0.00(+44.36%)
Dec 23, 2016 0.0066 0.0066 0.0066 0 +0.00(+2.31%)
Dec 22, 2016 0.0060 0.0069 0.0056 0.0065 3,849,273 +0.00(+8.33%)
Dec 21, 2016 0.0051 0.0060 0.0050 0.0060 324,500 -0.00(-1.64%)
Dec 20, 2016 0.0060 0.0061 0.0051 0.0061 420,000 +0.00(+10.91%)
Dec 19, 2016 0.0030 0.0070 0.0025 0.0055 4,592,349 +0.00(+19.57%)
Dec 16, 2016 0.0040 0.0046 0.0020 0.0046 293,967 +0.00(+15.00%)
Dec 15, 2016 0.0040 0.0040 0.0040 0.0040 89,899 +0.00(+0.00%)
Dec 14, 2016 0.0040 0.0040 0.0038 0.0040 124,927 +0.00(+0.00%)
Dec 13, 2016 0.0040 0.0040 0.0040 0.0040 250,000 +0.00(+11.11%)
Dec 12, 2016 0.0020 0.0036 0.0015 0.0036 7,650,000 +0.00(+20.00%)
Dec 09, 2016 0.0030 0.0030 0.0030 0.0030 20,000 -0.00(-26.83%)
Dec 08, 2016 0.0038 0.0042 0.0010 0.0041 351,000 +0.00(+7.89%)
Dec 07, 2016 0.0034 0.0040 0.0030 0.0038 1,584,172 +0.00(+8.57%)
Dec 06, 2016 0.0035 0.0035 0.0010 0.0035 240,000 +0.00(+9.37%)
Nov 30, 2016 0.0032 0.0032 0.0032 0 -0.00(-13.51%)
Nov 23, 2016 0.0037 0.0037 0.0037 0 -0.00(-17.78%)
Nov 22, 2016 0.0033 0.0045 0.0033 0.0045 965,350 +0.00(+36.36%)
Nov 21, 2016 0.0026 0.0033 0.0026 0.0033 287,299 +0.00(+65.00%)
Nov 18, 2016 0.0018 0.0020 0.0018 0.0020 17,550 -0.00(-9.50%)
Nov 15, 2016 0.0022 0.0022 0.0022 0 -0.00(-7.92%)
Nov 14, 2016 0.0015 0.0024 0.0015 0.0024 210,000 +0.00(+0.00%)
Nov 10, 2016 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Nov 07, 2016 0.0024 0.0024 0.0024 0 -0.00(-18.37%)
Nov 03, 2016 0.0029 0.0029 0.0029 0 -0.00(-5.16%)
Nov 02, 2016 0.0031 0.0031 0.0031 0.0031 15,000 +0.00(+3.33%)
Nov 01, 2016 0.0030 0.0030 0.0030 0.0030 125,000 +0.00(+25.00%)
Oct 31, 2016 0.0024 0.0024 0.0024 0.0024 110,000 -0.00(-22.58%)
Oct 27, 2016 0.0031 0.0031 0.0031 0 -0.00(-6.06%)
Oct 26, 2016 0.0036 0.0036 0.0033 0.0033 60,000 +0.00(+32.00%)
Oct 25, 2016 0.0029 0.0029 0.0025 0.0025 80,000 -0.00(-24.24%)
Oct 24, 2016 0.0024 0.0033 0.0024 0.0033 66,300 +0.00(+0.00%)
Oct 21, 2016 0.0027 0.0033 0.0027 0.0033 500,000 +0.00(+37.50%)
Oct 20, 2016 0.0026 0.0026 0.0024 0.0024 650,000 -0.00(-18.92%)
Oct 18, 2016 0.0030 0.0030 0.0030 0 +0.00(+64.44%)
Oct 17, 2016 0.0015 0.0018 0.0013 0.0018 769,623 +0.00(+12.50%)
Oct 14, 2016 0.0013 0.0016 0.0013 0.0016 70,000 +0.00(+23.08%)
Oct 12, 2016 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 10, 2016 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 07, 2016 0.0013 0.0013 0.0013 0.0013 41,373 +0.00(+18.18%)
Oct 05, 2016 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Oct 04, 2016 0.0019 0.0019 0.0015 0.0015 1,853,148 +0.00(+0.00%)
Oct 03, 2016 0.0010 0.0015 0.0010 0.0015 359,995 +0.00(+7.14%)
Sep 30, 2016 0.0017 0.0017 0.0014 0.0014 159,000 -0.00(-17.65%)
Sep 29, 2016 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Sep 28, 2016 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+13.33%)
Sep 27, 2016 0.0020 0.0022 0.0014 0.0015 2,031,707 -0.00(-25.00%)
Sep 23, 2016 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Sep 22, 2016 0.0025 0.0025 0.0025 0.0025 575,000 +0.00(+25.00%)
Sep 21, 2016 0.0015 0.0020 0.0015 0.0020 200,000 -0.00(-33.33%)
Sep 20, 2016 0.0025 0.0030 0.0025 0.0030 35,000 +0.00(+0.00%)
Sep 19, 2016 0.0030 0.0030 0.0030 0.0030 35,999 +0.00(+0.00%)
Sep 16, 2016 0.0023 0.0030 0.0023 0.0030 110,000 +0.00(+26.58%)
Sep 15, 2016 0.0026 0.0026 0.0010 0.0024 330,000 -0.00(-18.84%)
Sep 13, 2016 0.0029 0.0029 0.0029 0 -0.00(-27.00%)
Sep 12, 2016 0.0018 0.0040 0.0010 0.0040 1,165,761 +0.00(+122.22%)
Sep 09, 2016 0.0017 0.0018 0.0017 0.0018 1,875,000 +0.00(+350.00%)
Sep 08, 2016 0.0004 0.0004 0.0004 0.0004 10,000 -0.00(-78.95%)
Sep 02, 2016 0.0019 0.0019 0.0019 0 +0.00(+58.33%)
Sep 01, 2016 0.0010 0.0013 0.0010 0.0012 718,210 -0.00(-14.29%)
Aug 31, 2016 0.0010 0.0014 0.0005 0.0014 206,000 -0.00(-26.32%)
Aug 30, 2016 0.0018 0.0019 0.0018 0.0019 151,750 +0.00(+0.00%)
Aug 26, 2016 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Aug 25, 2016 0.0018 0.0018 0.0018 0.0018 260,000 +0.00(+0.00%)
Aug 24, 2016 0.0020 0.0020 0.0016 0.0018 199,000 +0.00(+0.00%)
Aug 23, 2016 0.0018 0.0018 0.0018 0.0018 11,000 +0.00(+0.00%)
Aug 22, 2016 0.0020 0.0020 0.0018 0.0018 90,000 -0.00(-18.18%)
Aug 19, 2016 0.0021 0.0022 0.0020 0.0022 85,000 +0.00(+0.00%)
Aug 18, 2016 0.0018 0.0022 0.0018 0.0022 1,026,666 -0.00(-15.38%)
Aug 16, 2016 0.0026 0.0026 0.0026 0 -0.00(-10.34%)
Aug 15, 2016 0.0030 0.0050 0.0019 0.0029 1,691,200 +0.00(+81.25%)
Aug 12, 2016 0.0025 0.0025 0.0016 0.0016 394,500 -0.00(-46.67%)
Aug 11, 2016 0.0035 0.0050 0.0025 0.0030 621,962 +0.00(+20.00%)
Aug 09, 2016 0.0025 0.0025 0.0025 0 -0.00(-22.46%)
Aug 08, 2016 0.0044 0.0044 0.0023 0.0032 258,300 -0.00(-19.40%)
Aug 05, 2016 0.0020 0.0040 0.0020 0.0040 1,799,955 +0.00(+166.67%)
Aug 04, 2016 0.0016 0.0022 0.0001 0.0015 469,100 -0.00(-21.05%)
Aug 03, 2016 0.0019 0.0019 0.0019 0.0019 10,000 -0.00(-5.00%)
Aug 02, 2016 0.0020 0.0026 0.0020 0.0020 292,915 +0.00(+0.00%)
Aug 01, 2016 0.0022 0.0034 0.0016 0.0020 731,985 -0.00(-50.00%)
Jul 29, 2016 0.0031 0.0040 0.0019 0.0040 50,000 +0.00(+25.00%)
Jul 28, 2016 0.0032 0.0032 0.0031 0.0032 1,539,987 -0.00(-17.95%)
Jul 27, 2016 0.0030 0.0050 0.0030 0.0039 1,013,499 -0.00(-30.36%)
Jul 26, 2016 0.0060 0.0060 0.0030 0.0056 2,320,423 +0.00(+30.23%)
Jul 25, 2016 0.0046 0.0064 0.0043 0.0043 1,026,000 -0.00(-8.51%)
Jul 22, 2016 0.0055 0.0055 0.0042 0.0047 227,545 -0.00(-6.00%)
Jul 21, 2016 0.0070 0.0070 0.0044 0.0050 2,460,355 +0.00(+8.70%)
Jul 20, 2016 0.0045 0.0047 0.0045 0.0046 1,075,500 +0.00(+4.55%)
Jul 19, 2016 0.0044 0.0054 0.0040 0.0044 1,261,476 +0.00(+0.00%)
Jul 18, 2016 0.0065 0.0065 0.0019 0.0044 3,305,668 -0.00(-32.31%)
Jul 15, 2016 0.0053 0.0065 0.0049 0.0065 568,400 +0.00(+27.95%)
Jul 14, 2016 0.0063 0.0065 0.0048 0.0051 4,473,965 -0.00(-12.41%)
Jul 13, 2016 0.0090 0.0180 0.0050 0.0058 32,118,806 -0.00(-35.56%)
Jul 12, 2016 0.0098 0.0100 0.0064 0.0090 1,988,360 +0.00(+0.00%)
Jul 11, 2016 0.0098 0.0116 0.0060 0.0090 2,861,229 +0.00(+11.11%)
Jul 08, 2016 0.0054 0.0054 0.0081 1,921,288 +0.00(+48.62%)
Jul 07, 2016 0.0054 0.0055 0.0050 0.0054 477,638 +0.00(+36.25%)
Jul 05, 2016 0.0050 0.0050 0.0030 0.0040 160,200 -0.00(-20.00%)
Jul 01, 2016 0.0050 0.0050 0.0050 0 +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.