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

Image Protect Inc (OP: IMTL )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 7, 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 (%)
Nov 30, 2017 0.0172 0.0172 0.0150 0.0158 297,601 -0.00(-5.33%)
Nov 29, 2017 0.0167 0.0167 0.0150 0.0167 1,355,025 +0.00(+4.31%)
Nov 28, 2017 0.0170 0.0176 0.0159 0.0160 1,524,317 +0.00(+0.63%)
Nov 27, 2017 0.0153 0.0173 0.0153 0.0159 2,446,685 +0.00(+5.30%)
Nov 24, 2017 0.0165 0.0165 0.0151 0.0151 286,000 -0.00(-7.36%)
Nov 22, 2017 0.0160 0.0163 0.0150 0.0163 1,035,500 +0.00(+1.87%)
Nov 21, 2017 0.0155 0.0165 0.0150 0.0160 781,405 +0.00(+0.00%)
Nov 20, 2017 0.0159 0.0174 0.0155 0.0160 1,571,676 +0.00(+0.00%)
Nov 17, 2017 0.0171 0.0171 0.0154 0.0160 517,000 +0.00(+0.00%)
Nov 16, 2017 0.0170 0.0170 0.0155 0.0160 586,071 -0.00(-6.43%)
Nov 15, 2017 0.0158 0.0173 0.0158 0.0171 1,642,143 +0.00(+8.92%)
Nov 14, 2017 0.0180 0.0180 0.0155 0.0157 445,975 -0.00(-7.65%)
Nov 13, 2017 0.0180 0.0182 0.0156 0.0170 622,518 +0.00(+8.28%)
Nov 10, 2017 0.0180 0.0180 0.0155 0.0157 82,408 -0.00(-10.29%)
Nov 09, 2017 0.0180 0.0180 0.0168 0.0175 425,150 +0.00(+7.36%)
Nov 08, 2017 0.0170 0.0180 0.0155 0.0163 591,686 +0.00(+5.16%)
Nov 07, 2017 0.0175 0.0200 0.0150 0.0155 1,661,963 -0.00(-8.82%)
Nov 06, 2017 0.0190 0.0200 0.0170 0.0170 2,071,029 -0.00(-10.53%)
Nov 03, 2017 0.0200 0.0210 0.0179 0.0190 2,427,460 -0.00(-5.00%)
Nov 02, 2017 0.0177 0.0214 0.0170 0.0200 3,194,461 +0.00(+15.61%)
Nov 01, 2017 0.0195 0.0195 0.0169 0.0173 990,993 -0.00(-13.07%)
Oct 31, 2017 0.0198 0.0220 0.0190 0.0199 410,410 +0.00(+1.02%)
Oct 30, 2017 0.0197 0.0220 0.0197 0.0197 1,144,684 -0.00(-1.99%)
Oct 27, 2017 0.0204 0.0204 0.0197 0.0201 382,576 -0.00(-1.95%)
Oct 26, 2017 0.0210 0.0210 0.0197 0.0205 893,211 +0.00(+1.99%)
Oct 25, 2017 0.0226 0.0226 0.0201 0.0201 2,410,778 -0.00(-8.64%)
Oct 24, 2017 0.0223 0.0244 0.0211 0.0220 883,964 -0.00(-1.35%)
Oct 23, 2017 0.0254 0.0258 0.0208 0.0223 823,453 -0.00(-13.62%)
Oct 20, 2017 0.0238 0.0260 0.0217 0.0258 1,337,913 +0.00(+12.24%)
Oct 19, 2017 0.0250 0.0250 0.0230 0.0230 892,179 -0.00(-5.35%)
Oct 18, 2017 0.0227 0.0245 0.0211 0.0243 554,440 +0.00(+10.45%)
Oct 17, 2017 0.0250 0.0250 0.0215 0.0220 2,798,480 -0.00(-2.22%)
Oct 16, 2017 0.0236 0.0258 0.0220 0.0225 1,886,491 -0.00(-4.66%)
Oct 13, 2017 0.0222 0.0300 0.0221 0.0236 4,873,591 +0.00(+15.69%)
Oct 12, 2017 0.0220 0.0259 0.0195 0.0204 1,234,525 +0.00(+4.62%)
Oct 11, 2017 0.0210 0.0220 0.0191 0.0195 536,778 -0.00(-7.14%)
Oct 10, 2017 0.0191 0.0234 0.0190 0.0210 1,694,152 +0.00(+15.38%)
Oct 09, 2017 0.0238 0.0238 0.0170 0.0182 974,068 -0.00(-11.22%)
Oct 06, 2017 0.0221 0.0239 0.0202 0.0205 1,811,099 -0.00(-5.53%)
Oct 05, 2017 0.0228 0.0228 0.0200 0.0217 556,383 -0.00(-5.03%)
Oct 04, 2017 0.0240 0.0240 0.0215 0.0228 606,159 +0.00(+6.28%)
Oct 03, 2017 0.0247 0.0278 0.0215 0.0215 1,784,407 -0.00(-6.52%)
Oct 02, 2017 0.0230 0.0230 0.0217 0.0230 838,805 -0.00(-1.29%)
Sep 29, 2017 0.0210 0.0260 0.0210 0.0233 1,604,445 +0.00(+5.91%)
Sep 28, 2017 0.0228 0.0229 0.0203 0.0220 395,913 -0.00(-2.22%)
Sep 27, 2017 0.0248 0.0248 0.0210 0.0225 632,252 -0.00(-9.64%)
Sep 26, 2017 0.0230 0.0259 0.0210 0.0249 603,915 +0.00(+4.62%)
Sep 25, 2017 0.0270 0.0270 0.0206 0.0238 1,387,054 -0.00(-8.46%)
Sep 22, 2017 0.0279 0.0279 0.0205 0.0260 2,085,802 +0.00(+13.04%)
Sep 21, 2017 0.0253 0.0258 0.0201 0.0230 294,156 -0.00(-8.00%)
Sep 20, 2017 0.0230 0.0250 0.0180 0.0250 2,215,527 +0.00(+13.64%)
Sep 19, 2017 0.0260 0.0260 0.0220 0.0220 983,485 -0.00(-15.37%)
Sep 18, 2017 0.0230 0.0285 0.0205 0.0260 2,192,149 +0.00(+13.02%)
Sep 15, 2017 0.0221 0.0250 0.0200 0.0230 1,298,630 -0.00(-8.00%)
Sep 14, 2017 0.0300 0.0320 0.0221 0.0250 3,313,456 +0.00(+0.00%)
Sep 13, 2017 0.0305 0.0220 0.0250 2,928,342 -0.00(-9.42%)
Sep 12, 2017 0.0330 0.0383 0.0260 0.0276 4,422,944 +0.00(+6.15%)
Sep 11, 2017 0.0300 0.0310 0.0221 0.0260 2,710,888 -0.01(-18.75%)
Sep 08, 2017 0.0418 0.0418 0.0275 0.0320 4,260,277 -0.01(-20.00%)
Sep 07, 2017 0.0226 0.0423 0.0217 0.0400 13,740,455 +0.02(+66.67%)
Sep 06, 2017 0.0175 0.0245 0.0175 0.0240 1,610,260 +0.01(+33.33%)
Sep 05, 2017 0.0203 0.0203 0.0175 0.0180 355,327 -0.00(-9.55%)
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.