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:

Premier Products Group Inc (OP: PMPG )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.0028 0.0028 0.0027 0.0027 720,000 -0.00(-22.86%)
Aug 30, 2017 0.0035 0.0035 0.0035 0.0035 10,000 -0.00(-2.78%)
Aug 28, 2017 0.0036 0.0036 0.0036 0 +0.00(+6.04%)
Aug 25, 2017 0.0028 0.0034 0.0028 0.0034 3,000 -0.00(-8.24%)
Aug 21, 2017 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 18, 2017 0.0039 0.0040 0.0030 0.0037 638,000 +0.00(+5.71%)
Aug 17, 2017 0.0030 0.0035 0.0028 0.0035 700,200 -0.00(-12.50%)
Aug 16, 2017 0.0040 0.0040 0.0031 0.0040 567,658 +0.00(+17.65%)
Aug 15, 2017 0.0034 0.0034 0.0034 0.0034 140,000 -0.00(-15.00%)
Aug 11, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 10, 2017 0.0034 0.0040 0.0034 0.0040 160,200 -0.00(-2.44%)
Aug 09, 2017 0.0035 0.0041 0.0035 0.0041 200 -0.00(-6.63%)
Aug 08, 2017 0.0039 0.0044 0.0039 0.0044 10,200 +0.00(+12.59%)
Aug 07, 2017 0.0039 0.0040 0.0039 0.0039 905,200 +0.00(+14.71%)
Aug 04, 2017 0.0034 0.0034 0.0034 0.0034 100,000 -0.00(-24.28%)
Aug 03, 2017 0.0040 0.0045 0.0040 0.0045 102,400 +0.00(+12.25%)
Aug 01, 2017 0.0040 0.0040 0.0040 0 +0.00(+5.43%)
Jul 31, 2017 0.0040 0.0040 0.0032 0.0038 1,120,225 -0.00(-0.16%)
Jul 28, 2017 0.0037 0.0040 0.0037 0.0038 501,392 -0.00(-13.64%)
Jul 26, 2017 0.0044 0.0044 0.0044 0 +0.00(+4.76%)
Jul 25, 2017 0.0043 0.0043 0.0035 0.0042 1,702,000 -0.00(-2.33%)
Jul 24, 2017 0.0036 0.0043 0.0036 0.0043 45,000 -0.00(-2.05%)
Jul 20, 2017 0.0044 0.0044 0.0044 0 -0.00(-2.44%)
Jul 17, 2017 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jul 14, 2017 0.0046 0.0050 0.0040 0.0045 1,599,200 -0.00(-0.22%)
Jul 13, 2017 0.0039 0.0045 0.0035 0.0045 1,443,658 +0.00(+10.00%)
Jul 12, 2017 0.0043 0.0050 0.0041 0.0041 612,243 -0.00(-24.07%)
Jul 11, 2017 0.0056 0.0056 0.0043 0.0054 830,100 +0.00(+8.00%)
Jul 10, 2017 0.0050 0.0050 0.0050 0.0050 500,000 +0.00(+0.00%)
Jul 07, 2017 0.0043 0.0050 0.0043 0.0050 45,900 +0.00(+16.28%)
Jul 05, 2017 0.0043 0.0043 0.0043 0 -0.00(-20.37%)
Jul 03, 2017 0.0054 0.0054 0.0054 0.0054 0 +0.00(+0.19%)
Jun 30, 2017 0.0054 0.0054 0.0054 0 +0.00(+19.78%)
Jun 29, 2017 0.0050 0.0050 0.0045 0.0045 135,000 -0.00(-14.45%)
Jun 28, 2017 0.0051 0.0053 0.0051 0.0053 210,000 -0.00(-12.33%)
Jun 27, 2017 0.0060 0.0060 0.0055 0.0060 421,550 -0.00(-14.29%)
Jun 26, 2017 0.0042 0.0070 0.0042 0.0070 568,380 +0.00(+55.56%)
Jun 23, 2017 0.0050 0.0066 0.0041 0.0045 788,792 -0.00(-18.18%)
Jun 22, 2017 0.0056 0.0069 0.0055 0.0055 629,000 -0.00(-21.20%)
Jun 21, 2017 0.0065 0.0070 0.0050 0.0070 970,300 +0.00(+18.31%)
Jun 20, 2017 0.0050 0.0060 0.0050 0.0059 2,190,535 +0.00(+20.41%)
Jun 19, 2017 0.0035 0.0049 0.0033 0.0049 155,100 +0.00(+2.08%)
Jun 16, 2017 0.0035 0.0049 0.0030 0.0048 931,227 -0.00(-3.81%)
Jun 15, 2017 0.0045 0.0050 0.0035 0.0050 413,111 +0.00(+10.89%)
Jun 14, 2017 0.0045 0.0045 0.0030 0.0045 270,194 -0.00(-10.00%)
Jun 12, 2017 0.0050 0.0050 0.0050 0 +0.00(+2.25%)
Jun 09, 2017 0.0039 0.0049 0.0039 0.0049 105,000 +0.00(+0.00%)
Jun 08, 2017 0.0041 0.0049 0.0040 0.0049 363,000 -0.00(-11.09%)
Jun 07, 2017 0.0054 0.0055 0.0050 0.0055 400,000 -0.00(-4.88%)
Jun 06, 2017 0.0040 0.0059 0.0040 0.0058 247,400 -0.00(-2.00%)
Jun 05, 2017 0.0055 0.0059 0.0050 0.0059 202,300 +0.00(+7.47%)
Jun 02, 2017 0.0055 0.0055 0.0055 0.0055 100 +0.00(+1.67%)
Jun 01, 2017 0.0039 0.0054 0.0039 0.0054 1,490,207 -0.00(-10.00%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.