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

Blue Line Protection Group Inc (OP: BLPG )

0.1000 -0.0089 (-8.17%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.1200 0.1840 0.1150 0.1200 6,121 -0.00(-0.83%)
Jun 29, 2022 0.1700 0.1700 0.1210 0.1210 6,660 -0.04(-24.38%)
Jun 28, 2022 0.1600 0.1600 0.1600 0.1600 11,807 +0.00(+0.00%)
Jun 27, 2022 0.1600 0.1600 0.1250 0.1600 14,860 +0.04(+28.00%)
Jun 23, 2022 0.1250 11 +0.00(+0.00%)
Jun 22, 2022 0.1250 0.1250 0.1250 0.1250 501 -0.02(-10.71%)
Jun 21, 2022 0.1250 0.1400 0.1250 0.1400 12,338 -0.02(-11.11%)
Jun 17, 2022 0.1575 0.1575 0.1575 0.1575 225 +0.01(+8.62%)
Jun 16, 2022 0.1460 0.1460 0.1450 0.1450 6,210 -0.05(-23.68%)
Jun 15, 2022 0.1400 0.1900 0.1400 0.1900 17,630 +0.05(+35.71%)
Jun 14, 2022 0.1350 0.1520 0.1350 0.1400 3,560 -0.02(-12.50%)
Jun 13, 2022 0.2380 0.2380 0.1600 0.1600 2,326 -0.07(-30.43%)
Jun 10, 2022 0.1499 0.2300 0.1280 0.2300 6,080 +0.09(+63.58%)
Jun 09, 2022 0.1173 0.1406 0.1173 0.1406 8,562 +0.00(+0.57%)
Jun 08, 2022 0.1173 0.1398 0.1173 0.1398 18,509 +0.02(+16.50%)
Jun 07, 2022 0.1250 0.1787 0.1200 0.1200 14,172 -0.01(-4.00%)
Jun 06, 2022 0.1250 0.1260 0.1250 0.1250 7,781 -0.00(-0.79%)
Jun 03, 2022 0.1500 0.1500 0.1260 0.1260 15,673 -0.02(-15.89%)
Jun 02, 2022 0.1499 0.1499 0.1335 0.1498 615 -0.00(-0.13%)
Jun 01, 2022 0.1599 0.1600 0.1130 0.1500 16,087 -0.01(-6.25%)
May 31, 2022 0.1600 0.1610 0.1600 0.1600 27,976 -0.00(-0.62%)
May 27, 2022 0.2000 0.2000 0.1610 0.1610 7,300 +0.00(+0.63%)
May 25, 2022 0.1600 0 +0.01(+6.67%)
May 24, 2022 0.1500 0.1699 0.1500 0.1500 44,606 -0.01(-6.43%)
May 23, 2022 0.1580 0.2400 0.1516 0.1603 51,915 -0.01(-4.01%)
May 20, 2022 0.1550 0.2400 0.1550 0.1670 8,738 -0.01(-7.22%)
May 19, 2022 0.1510 0.1901 0.1510 0.1800 24,374 -0.01(-5.31%)
May 18, 2022 0.2100 0.2400 0.1901 0.1901 57,022 -0.01(-5.00%)
May 17, 2022 0.2001 0.2001 0.2001 0.2001 120 +0.01(+5.32%)
May 16, 2022 0.2138 0.2138 0.1900 0.1900 2,623 +0.01(+5.56%)
May 13, 2022 0.2300 0.2300 0.1800 0.1800 10,900 -0.01(-3.23%)
May 12, 2022 0.2150 0.2150 0.1860 0.1860 13,703 -0.02(-10.14%)
May 11, 2022 0.2070 0.2070 0.1971 0.2070 5,405 +0.01(+5.61%)
May 10, 2022 0.1950 0.2180 0.1950 0.1960 6,029 -0.04(-18.30%)
May 09, 2022 0.1800 0.2400 0.1800 0.2399 4,432 +0.06(+33.28%)
May 06, 2022 0.2400 0.2400 0.1800 0.1800 8,390 -0.06(-25.00%)
May 04, 2022 0.2400 30 +0.07(+41.18%)
May 03, 2022 0.1913 0.2500 0.1700 0.1700 25,353 +0.02(+13.11%)
May 02, 2022 0.2004 0.2300 0.1034 0.1503 59,400 -0.02(-11.85%)
Apr 29, 2022 0.2502 0.2600 0.1705 0.1705 83,279 -0.09(-34.50%)
Apr 28, 2022 0.2702 0.2702 0.2603 0.2603 3,515 +0.01(+4.12%)
Apr 27, 2022 0.2900 0.2900 0.2500 0.2500 4,272 +0.01(+3.91%)
Apr 26, 2022 0.2440 0.2440 0.2400 0.2406 6,278 -0.05(-17.03%)
Apr 25, 2022 0.2438 0.2900 0.2438 0.2900 2,403 +0.03(+11.54%)
Apr 22, 2022 0.2500 0.2600 0.2500 0.2600 14,861 +0.00(+0.00%)
Apr 21, 2022 0.2600 0.2600 0.2305 0.2600 88,291 +0.00(+0.00%)
Apr 20, 2022 0.2520 0.2769 0.2520 0.2600 18,947 +0.01(+3.59%)
Apr 19, 2022 0.2700 0.3199 0.2510 0.2510 16,172 -0.01(-3.46%)
Apr 18, 2022 0.2699 0.2699 0.2599 0.2600 10,596 +0.00(+0.04%)
Apr 14, 2022 0.2303 0.2599 0.2302 0.2599 8,880 +0.04(+16.55%)
Apr 13, 2022 0.2465 0.2699 0.2230 0.2230 11,137 -0.01(-4.29%)
Apr 12, 2022 0.2631 0.2974 0.2210 0.2330 10,056 -0.05(-16.87%)
Apr 11, 2022 0.2805 0.2974 0.2790 0.2803 9,821 -0.01(-5.05%)
Apr 08, 2022 0.2802 0.3000 0.2802 0.2952 12,815 -0.02(-6.32%)
Apr 07, 2022 0.2701 0.3499 0.2701 0.3151 5,105 +0.05(+20.73%)
Apr 06, 2022 0.3210 0.3441 0.2610 0.2610 19,617 -0.03(-10.59%)
Apr 05, 2022 0.2929 0.3576 0.2900 0.2919 94,129 -0.00(-0.34%)
Apr 04, 2022 0.4198 0.4398 0.2510 0.2929 159,602 -0.12(-29.42%)
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.