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 (%)
Jul 31, 2020 0.1410 0.1525 0.1410 0.1525 378,700 +0.00(+0.33%)
Jul 30, 2020 0.1515 0.1520 0.1400 0.1520 65,656 +0.00(+1.33%)
Jul 29, 2020 0.1500 0.1530 0.1465 0.1500 355,235 -0.00(-1.64%)
Jul 28, 2020 0.1520 0.1550 0.1500 0.1525 88,045 +0.00(+0.33%)
Jul 27, 2020 0.1550 0.1550 0.1450 0.1520 170,996 +0.00(+2.70%)
Jul 24, 2020 0.1400 0.1549 0.1351 0.1480 593,100 +0.01(+5.71%)
Jul 23, 2020 0.1290 0.1400 0.1260 0.1400 202,853 +0.01(+11.11%)
Jul 22, 2020 0.1250 0.1260 0.1250 0.1260 342,602 +0.00(+0.80%)
Jul 21, 2020 0.1150 0.1250 0.1011 0.1250 460,387 +0.01(+7.76%)
Jul 20, 2020 0.1010 0.1200 0.1010 0.1160 152,383 +0.00(+0.87%)
Jul 17, 2020 0.1183 0.1200 0.1000 0.1150 443,800 -0.00(-4.17%)
Jul 16, 2020 0.1200 0.1200 0.1000 0.1200 453,284 +0.00(+2.13%)
Jul 15, 2020 0.1000 0.1200 0.0975 0.1175 502,130 +0.02(+17.50%)
Jul 14, 2020 0.0995 0.1000 0.0925 0.1000 218,317 +0.01(+7.53%)
Jul 13, 2020 0.0915 0.0930 0.0880 0.0930 253,001 +0.00(+1.09%)
Jul 10, 2020 0.0850 0.0920 0.0850 0.0920 88,900 +0.00(+1.43%)
Jul 09, 2020 0.0875 0.0920 0.0875 0.0907 131,100 -0.00(-0.33%)
Jul 08, 2020 0.0940 0.0940 0.0900 0.0910 212,507 -0.01(-5.31%)
Jul 07, 2020 0.0938 0.0975 0.0938 0.0961 4,884 +0.00(+1.26%)
Jul 06, 2020 0.0975 0.0975 0.0949 0.0949 3,684 +0.00(+3.15%)
Jul 02, 2020 0.0765 0.0956 0.0765 0.0920 246,400 -0.00(-0.54%)
Jul 01, 2020 0.0938 0.0975 0.0925 0.0925 31,377 -0.00(-1.39%)
Jun 30, 2020 0.0900 0.0938 0.0835 0.0938 119,100 +0.00(+4.22%)
Jun 29, 2020 0.0989 0.0989 0.0850 0.0900 169,568 +0.00(+2.86%)
Jun 26, 2020 0.0900 0.0900 0.0840 0.0875 444,200 +0.01(+9.37%)
Jun 25, 2020 0.0818 0.0990 0.0800 0.0800 462,125 +0.00(+0.00%)
Jun 24, 2020 0.0745 0.0820 0.0745 0.0800 739,830 +0.01(+11.11%)
Jun 23, 2020 0.0760 0.0760 0.0710 0.0720 336,500 -0.00(-5.26%)
Jun 22, 2020 0.0755 0.0800 0.0695 0.0760 1,362,974 +0.01(+7.19%)
Jun 19, 2020 0.0740 0.0750 0.0700 0.0709 2,066,500 +0.00(+1.29%)
Jun 18, 2020 0.0695 0.0700 0.0688 0.0700 77,742 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 0.0700 58,310 +0.00(+6.87%)
Jun 16, 2020 0.0700 0.0700 0.0655 0.0655 366,685 -0.00(-5.07%)
Jun 15, 2020 0.0700 0.0740 0.0670 0.0690 488,400 +0.00(+0.00%)
Jun 12, 2020 0.0650 0.0690 0.0650 0.0690 19,000 +0.01(+14.43%)
Jun 11, 2020 0.0600 0.0625 0.0505 0.0603 17,100 -0.01(-13.86%)
Jun 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Jun 08, 2020 0.0780 0.1300 0.0680 0.0680 634,475 -0.00(-2.86%)
Jun 05, 2020 0.0715 0.0715 0.0700 0.0700 86,600 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0693 0.0700 31,315 +0.00(+0.00%)
Jun 03, 2020 0.0700 0.0700 0.0700 0.0700 505,675 +0.00(+1.30%)
Jun 02, 2020 0.0650 0.0700 0.0650 0.0691 827,000 +0.01(+15.17%)
Jun 01, 2020 0.0610 0.0650 0.0600 0.0600 74,200 -0.01(-14.29%)
May 29, 2020 0.0700 0.0700 0.0700 0.0700 30,200 +0.00(+0.00%)
May 28, 2020 0.0700 0.0700 0.0655 0.0700 600,745 +0.00(+0.00%)
May 27, 2020 0.0625 0.0740 0.0625 0.0700 2,248,800 +0.01(+12.90%)
May 26, 2020 0.0600 0.0620 0.0580 0.0620 45,200 +0.00(+3.51%)
May 22, 2020 0.0567 0.0599 0.0550 0.0599 59,900 -0.00(-4.16%)
May 21, 2020 0.0625 0.0625 0.0625 50 +0.00(+0.00%)
May 20, 2020 0.0600 0.0625 0.0588 0.0625 55,520 +0.00(+4.17%)
May 19, 2020 0.0600 0.0600 0.0550 0.0600 58,614 -0.00(-3.23%)
May 18, 2020 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+0.00%)
May 15, 2020 0.0650 0.0700 0.0600 0.0620 825,600 -0.01(-11.43%)
May 14, 2020 0.0670 0.0700 0.0650 0.0700 538,929 +0.00(+4.48%)
May 13, 2020 0.0670 0.0670 0.0663 0.0670 23,332 -0.00(-0.74%)
May 12, 2020 0.0700 0.0700 0.0650 0.0675 232,100 +0.01(+11.57%)
May 11, 2020 0.0700 0.0700 0.0605 0.0605 121,900 -0.01(-13.57%)
May 08, 2020 0.0650 0.0700 0.0650 0.0700 20,000 +0.01(+7.69%)
May 07, 2020 0.0675 0.0675 0.0644 0.0650 397,000 +0.00(+4.00%)
May 06, 2020 0.0700 0.0700 0.0625 0.0625 144,178 +0.00(+4.17%)
May 05, 2020 0.0450 0.0740 0.0450 0.0600 212,493 +0.01(+10.09%)
May 04, 2020 0.0545 0.0545 0.0545 0.0545 100 +0.01(+20.84%)
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.