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 28, 2019 0.1000 0.1000 0.0863 0.0990 224,100 +0.01(+5.32%)
Jun 27, 2019 0.0940 0.0940 0.0940 0.0940 11,726 -0.00(-0.53%)
Jun 26, 2019 0.0995 0.1000 0.0923 0.0945 138,000 +0.01(+6.18%)
Jun 25, 2019 0.1000 0.1000 0.0870 0.0890 371,966 -0.01(-8.25%)
Jun 24, 2019 0.1000 0.1000 0.0880 0.0970 126,428 -0.00(-2.51%)
Jun 21, 2019 0.0980 0.0995 0.0953 0.0995 20,000 -0.00(-0.50%)
Jun 20, 2019 0.1000 0.1000 0.1000 0.1000 1,000,700 +0.00(+0.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 18, 2019 0.1050 0.1050 0.1000 0.1000 53,900 -0.00(-2.44%)
Jun 17, 2019 0.1099 0.1099 0.0950 0.1025 127,398 -0.00(-2.38%)
Jun 14, 2019 0.1170 0.1200 0.1000 0.1050 543,800 +0.00(+5.00%)
Jun 13, 2019 0.1000 0.1000 0.0980 0.1000 240,000 -0.00(-2.82%)
Jun 12, 2019 0.1007 0.1029 0.1000 0.1029 349,857 +0.00(+2.49%)
Jun 11, 2019 0.0995 0.1070 0.0950 0.1004 683,159 +0.00(+0.90%)
Jun 10, 2019 0.0810 0.0995 0.0810 0.0995 17,927 +0.01(+10.56%)
Jun 07, 2019 0.0950 0.1050 0.0500 0.0900 476,400 -0.01(-10.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0.1000 52,922 -0.00(-4.76%)
Jun 05, 2019 0.1001 0.1050 0.0975 0.1050 292,200 +0.00(+4.90%)
Jun 04, 2019 0.1100 0.1100 0.1001 0.1001 128,277 -0.01(-5.57%)
Jun 03, 2019 0.1163 0.1163 0.1060 0.1060 9,718 -0.01(-9.71%)
May 31, 2019 0.1010 0.1174 0.1000 0.1174 35,000 -0.00(-1.34%)
May 30, 2019 0.1080 0.1190 0.1080 0.1190 93,250 +0.01(+10.49%)
May 29, 2019 0.1100 0.1100 0.1000 0.1077 371,700 -0.01(-9.50%)
May 28, 2019 0.1220 0.1220 0.1190 0.1190 2,300 +0.00(+3.48%)
May 24, 2019 0.1150 0.1150 0.1150 0.1150 21,000 -0.00(-4.17%)
May 23, 2019 0.1149 0.1200 0.1149 0.1200 20,077 +0.01(+9.09%)
May 22, 2019 0.1200 0.1200 0.1100 0.1100 36,142 -0.01(-8.33%)
May 21, 2019 0.1220 0.1220 0.1200 0.1200 15,000 +0.00(+0.00%)
May 20, 2019 0.1378 0.1378 0.1200 0.1200 70,900 -0.02(-11.11%)
May 17, 2019 0.1250 0.1350 0.1227 0.1350 12,500 +0.00(+2.27%)
May 16, 2019 0.1320 0.1320 0.1320 0.1320 28,500 +0.00(+1.46%)
May 15, 2019 0.1302 0.1302 0.1301 0.1301 30,000 -0.01(-6.40%)
May 14, 2019 0.1350 0.1400 0.1350 0.1390 25,258 +0.00(+2.96%)
May 13, 2019 0.1350 0.1350 0.1220 0.1350 231,802 +0.00(+0.82%)
May 10, 2019 0.1275 0.1490 0.1275 0.1339 130,300 +0.00(+3.16%)
May 09, 2019 0.1301 0.1305 0.1298 0.1298 70,700 -0.00(-0.15%)
May 08, 2019 0.1400 0.1400 0.1300 0.1300 15,000 -0.01(-7.14%)
May 07, 2019 0.1350 0.1400 0.1300 0.1400 53,659 +0.00(+0.00%)
May 06, 2019 0.1500 0.1500 0.1400 0.1400 45,000 -0.01(-5.41%)
May 03, 2019 0.1450 0.1490 0.1450 0.1480 50,500 +0.01(+5.71%)
May 02, 2019 0.1375 0.1500 0.1375 0.1400 11,060 -0.01(-5.41%)
May 01, 2019 0.1480 0.1480 0.1480 0.1480 35,000 +0.00(+0.00%)
Apr 30, 2019 0.1400 0.1500 0.1400 0.1480 210,000 -0.00(-1.33%)
Apr 29, 2019 0.1500 0.1500 0.1400 0.1500 32,860 +0.01(+11.11%)
Apr 26, 2019 0.1300 0.1350 0.1300 0.1350 107,800 +0.01(+11.11%)
Apr 24, 2019 0.1215 0.1215 0.1215 0 -0.01(-6.54%)
Apr 23, 2019 0.1300 0.1300 0.1250 0.1300 250,244 +0.00(+0.00%)
Apr 22, 2019 0.1150 0.1300 0.1150 0.1300 205,007 +0.00(+0.00%)
Apr 18, 2019 0.1300 0.1300 0.1300 0.1300 76,000 +0.00(+0.78%)
Apr 17, 2019 0.1120 0.1300 0.1120 0.1290 162,700 +0.02(+15.18%)
Apr 16, 2019 0.1090 0.1120 0.1080 0.1120 100,640 +0.00(+0.00%)
Apr 15, 2019 0.1025 0.1120 0.1025 0.1120 85,000 +0.00(+1.82%)
Apr 12, 2019 0.1006 0.1120 0.1000 0.1100 192,800 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1100 0.1060 0.1100 115,750 -0.00(-1.79%)
Apr 10, 2019 0.1110 0.1120 0.1000 0.1120 228,000 +0.01(+9.80%)
Apr 09, 2019 0.1078 0.1078 0.1020 0.1020 12,000 -0.01(-7.27%)
Apr 08, 2019 0.1101 0.1101 0.1100 0.1100 279,000 -0.00(-0.09%)
Apr 05, 2019 0.1101 0.1240 0.1101 0.1101 117,500 +0.00(+0.00%)
Apr 04, 2019 0.1101 0.1101 0.1101 0.1101 16,500 -0.00(-0.18%)
Apr 03, 2019 0.1101 0.1103 0.1101 0.1103 22,000 -0.00(-1.52%)
Apr 02, 2019 0.1100 0.1225 0.1100 0.1120 414,181 -0.01(-8.57%)
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.