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 (%)
Jun 29, 2018 0.2300 0.2350 0.2150 0.2294 615,547 -0.00(-0.26%)
Jun 28, 2018 0.2200 0.2399 0.2100 0.2300 606,988 +0.03(+13.58%)
Jun 27, 2018 0.2149 0.2149 0.2025 0.2025 386,822 -0.01(-5.81%)
Jun 26, 2018 0.2082 0.2150 0.1950 0.2150 643,317 +0.01(+7.50%)
Jun 25, 2018 0.2000 0.2050 0.1910 0.2000 134,600 -0.00(-2.44%)
Jun 22, 2018 0.2000 0.2050 0.2000 0.2050 470,380 +0.00(+2.50%)
Jun 21, 2018 0.1940 0.2000 0.1940 0.2000 225,685 -0.00(-2.44%)
Jun 20, 2018 0.2100 0.2100 0.1950 0.2050 253,633 +0.00(+2.45%)
Jun 19, 2018 0.1900 0.2018 0.1900 0.2001 430,000 +0.00(+0.05%)
Jun 18, 2018 0.2000 0.2000 0.1900 0.2000 96,605 -0.01(-4.76%)
Jun 15, 2018 0.2050 0.2100 0.2050 0.2100 70,600 +0.01(+2.44%)
Jun 14, 2018 0.1900 0.2050 0.1900 0.2050 185,000 +0.01(+2.71%)
Jun 13, 2018 0.1921 0.2060 0.1921 0.1996 93,175 -0.00(-0.20%)
Jun 12, 2018 0.1965 0.2050 0.1921 0.2000 112,600 +0.00(+0.00%)
Jun 11, 2018 0.2000 0.2095 0.2000 0.2000 484,524 -0.01(-4.76%)
Jun 08, 2018 0.1925 0.2100 0.1925 0.2100 1,295,000 +0.01(+5.00%)
Jun 07, 2018 0.1900 0.2056 0.1894 0.2000 322,305 -0.00(-2.20%)
Jun 06, 2018 0.2050 0.2050 0.1921 0.2045 61,780 -0.00(-0.24%)
Jun 05, 2018 0.2143 0.2143 0.2025 0.2050 254,610 +0.00(+0.00%)
Jun 04, 2018 0.2037 0.2100 0.2037 0.2050 75,000 +0.00(+2.35%)
Jun 01, 2018 0.2100 0.2188 0.2000 0.2003 241,657 -0.01(-4.16%)
May 31, 2018 0.2100 0.2100 0.1941 0.2090 255,000 +0.01(+4.50%)
May 30, 2018 0.2050 0.2050 0.1900 0.2000 352,500 -0.00(-2.44%)
May 29, 2018 0.2200 0.2200 0.2050 0.2050 57,500 +0.00(+0.00%)
May 25, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 24, 2018 0.2050 0.1900 0.2050 600,000 +0.00(+0.05%)
May 23, 2018 0.2000 0.2050 0.1950 0.2049 632,112 -0.00(-0.05%)
May 22, 2018 0.2157 0.2280 0.1875 0.2050 732,283 -0.02(-10.09%)
May 21, 2018 0.2400 0.2400 0.2228 0.2280 127,500 -0.00(-1.43%)
May 18, 2018 0.2300 0.2450 0.2288 0.2313 415,450 -0.01(-5.59%)
May 17, 2018 0.2400 0.2495 0.2380 0.2450 200,500 -0.00(-1.80%)
May 16, 2018 0.2550 0.2550 0.2400 0.2495 133,920 -0.01(-4.04%)
May 15, 2018 0.2550 0.2600 0.2487 0.2600 133,900 +0.00(+0.00%)
May 14, 2018 0.2600 0.2650 0.2600 0.2600 154,200 +0.00(+0.00%)
May 11, 2018 0.2700 0.2700 0.2600 0.2600 249,308 -0.01(-3.70%)
May 10, 2018 0.2700 0.2700 0.2700 0.2700 97,500 +0.01(+1.89%)
May 09, 2018 0.2600 0.2650 0.2600 0.2650 8,773 -0.01(-1.85%)
May 08, 2018 0.2700 0.2800 0.2600 0.2700 316,884 +0.00(+0.00%)
May 07, 2018 0.2650 0.2700 0.2625 0.2700 163,750 -0.01(-1.82%)
May 04, 2018 0.2775 0.2800 0.2700 0.2750 122,050 -0.01(-1.79%)
May 03, 2018 0.2750 0.2800 0.2750 0.2800 200,124 +0.01(+3.70%)
May 02, 2018 0.2800 0.2800 0.2590 0.2700 59,000 +0.00(+0.00%)
May 01, 2018 0.2775 0.2775 0.2700 0.2700 25,000 -0.01(-3.57%)
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%)
Feb 01, 2018 0.1885 0.2000 0.1800 0.1900 224,350 -0.01(-4.95%)
Jan 31, 2018 0.1900 0.1999 0.1750 0.1999 379,125 +0.01(+5.21%)
Jan 30, 2018 0.1901 0.1901 0.1810 0.1900 60,000 -0.01(-2.61%)
Jan 29, 2018 0.2089 0.2089 0.1900 0.1951 83,589 -0.01(-7.10%)
Jan 26, 2018 0.2150 0.2250 0.1880 0.2100 90,293 -0.01(-2.33%)
Jan 25, 2018 0.1900 0.2150 0.1900 0.2150 16,000 +0.00(+0.00%)
Jan 24, 2018 0.2200 0.2200 0.1900 0.2150 24,500 +0.00(+2.14%)
Jan 23, 2018 0.2299 0.2299 0.2000 0.2105 27,900 -0.02(-8.48%)
Jan 22, 2018 0.2500 0.2500 0.1792 0.2300 340,572 -0.02(-8.00%)
Jan 19, 2018 0.2454 0.2500 0.2375 0.2500 93,500 +0.00(+0.00%)
Jan 18, 2018 0.2500 0.2500 0.2400 0.2500 155,400 +0.00(+0.00%)
Jan 17, 2018 0.2450 0.2500 0.2400 0.2500 37,680 +0.00(+0.00%)
Jan 16, 2018 0.2500 0.2600 0.2240 0.2500 168,780 +0.01(+2.04%)
Jan 12, 2018 0.2450 0.2450 0.2450 0 +0.02(+11.11%)
Jan 11, 2018 0.2200 0.2205 0.2000 0.2205 58,000 -0.00(-2.00%)
Jan 10, 2018 0.2300 0.2350 0.2100 0.2250 153,000 -0.01(-2.17%)
Jan 09, 2018 0.2354 0.2400 0.2200 0.2300 125,586 +0.00(+0.00%)
Jan 08, 2018 0.2200 0.2400 0.2200 0.2300 88,000 +0.02(+6.98%)
Jan 05, 2018 0.2500 0.2500 0.2150 0.2150 87,000 -0.04(-14.00%)
Jan 04, 2018 0.2450 0.2500 0.2100 0.2500 48,926 +0.01(+4.17%)
Jan 03, 2018 0.2275 0.2500 0.2275 0.2400 19,006 +0.04(+17.07%)
Jan 02, 2018 0.2325 0.2325 0.2050 0.2050 200,825 -0.04(-16.33%)
Dec 29, 2017 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Dec 28, 2017 0.2095 0.2300 0.2095 0.2300 96,740 +0.02(+9.52%)
Dec 27, 2017 0.2100 0.2100 0.2100 0.2100 77,321 -0.00(-0.05%)
Dec 26, 2017 0.2250 0.2250 0.2100 0.2101 113,824 -0.01(-4.50%)
Dec 22, 2017 0.2052 0.2200 0.2052 0.2200 14,900 +0.01(+2.33%)
Dec 21, 2017 0.2200 0.2400 0.2100 0.2150 118,393 -0.01(-2.27%)
Dec 20, 2017 0.2100 0.2200 0.2100 0.2200 143,826 +0.00(+0.92%)
Dec 19, 2017 0.2140 0.2180 0.2100 0.2180 80,288 +0.00(+1.87%)
Dec 18, 2017 0.2100 0.2173 0.2100 0.2140 60,148 +0.00(+1.90%)
Dec 15, 2017 0.2055 0.2200 0.2000 0.2100 67,557 +0.00(+2.19%)
Dec 14, 2017 0.2200 0.2200 0.1900 0.2055 212,700 -0.00(-2.14%)
Dec 13, 2017 0.2200 0.2200 0.2000 0.2100 143,000 +0.01(+3.70%)
Dec 12, 2017 0.2087 0.2175 0.1900 0.2025 14,000 -0.02(-7.49%)
Dec 11, 2017 0.2000 0.2189 0.1990 0.2189 153,000 -0.01(-4.78%)
Dec 08, 2017 0.2200 0.2299 0.2150 0.2299 114,200 +0.01(+4.50%)
Dec 07, 2017 0.2234 0.2267 0.2082 0.2200 52,500 -0.00(-1.52%)
Dec 06, 2017 0.2200 0.2312 0.1930 0.2234 102,400 -0.01(-2.87%)
Dec 05, 2017 0.2300 0.2300 0.2200 0.2300 70,000 +0.00(+0.00%)
Dec 04, 2017 0.2300 0.2000 0.2300 138,933 +0.01(+4.55%)
Dec 01, 2017 0.2180 0.2300 0.2000 0.2200 70,000 +0.00(+0.92%)
Nov 30, 2017 0.2300 0.2300 0.2100 0.2180 72,398 -0.01(-3.11%)
Nov 29, 2017 0.2300 0.2300 0.2200 0.2250 38,004 -0.01(-4.26%)
Nov 28, 2017 0.2300 0.2400 0.2300 0.2350 211,000 +0.01(+6.82%)
Nov 27, 2017 0.2325 0.2400 0.2200 0.2200 98,268 -0.01(-4.35%)
Nov 24, 2017 0.2325 0.2325 0.2110 0.2300 16,035 +0.00(+0.00%)
Nov 22, 2017 0.2510 0.2636 0.2110 0.2300 365,718 -0.02(-8.00%)
Nov 21, 2017 0.2700 0.2800 0.2500 0.2500 112,500 -0.02(-7.41%)
Nov 20, 2017 0.2290 0.3125 0.2100 0.2700 356,895 +0.07(+35.00%)
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.