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 (%)
Apr 30, 2018 0.0350 0.0430 0.0300 0.0410 1,496,822 +0.01(+20.94%)
Apr 27, 2018 0.0310 0.0390 0.0290 0.0339 2,782,084 +0.00(+16.90%)
Apr 26, 2018 0.0285 0.0319 0.0285 0.0290 426,051 -0.00(-7.94%)
Apr 25, 2018 0.0325 0.0325 0.0281 0.0315 1,326,245 -0.00(-4.26%)
Apr 24, 2018 0.0379 0.0400 0.0280 0.0329 3,133,230 -0.01(-13.19%)
Apr 23, 2018 0.0471 0.0485 0.0312 0.0379 2,277,864 -0.01(-18.58%)
Apr 20, 2018 0.0469 0.0490 0.0410 0.0466 631,247 +0.00(+5.80%)
Apr 19, 2018 0.0470 0.0470 0.0430 0.0440 375,942 -0.00(-3.61%)
Apr 18, 2018 0.0451 0.0500 0.0451 0.0457 505,032 -0.00(-0.98%)
Apr 17, 2018 0.0461 0.0500 0.0460 0.0461 272,657 +0.00(+0.00%)
Apr 16, 2018 0.0563 0.0600 0.0450 0.0461 1,944,306 -0.01(-20.38%)
Apr 13, 2018 0.0487 0.0579 0.0480 0.0579 1,646,139 +0.01(+17.54%)
Apr 12, 2018 0.0480 0.0500 0.0480 0.0493 907,110 +0.00(+1.05%)
Apr 11, 2018 0.0499 0.0504 0.0480 0.0488 479,506 -0.00(-2.30%)
Apr 10, 2018 0.0493 0.0510 0.0480 0.0499 655,581 +0.00(+0.81%)
Apr 09, 2018 0.0482 0.0519 0.0480 0.0495 532,556 -0.00(-2.75%)
Apr 06, 2018 0.0481 0.0569 0.0481 0.0509 375,382 +0.00(+0.39%)
Apr 05, 2018 0.0487 0.0600 0.0480 0.0507 172,561 +0.00(+4.32%)
Apr 04, 2018 0.0555 0.0620 0.0470 0.0486 759,673 -0.01(-11.64%)
Apr 03, 2018 0.0604 0.0670 0.0550 0.0550 224,803 -0.01(-15.38%)
Apr 02, 2018 0.0669 0.0700 0.0601 0.0650 268,628 -0.00(-1.81%)
Mar 29, 2018 0.0662 0.0662 0.0662 0 +0.00(+3.84%)
Mar 28, 2018 0.0620 0.0670 0.0601 0.0638 329,152 -0.00(-0.39%)
Mar 27, 2018 0.0622 0.0679 0.0610 0.0640 415,661 +0.00(+0.00%)
Mar 26, 2018 0.0695 0.0700 0.0622 0.0640 326,211 -0.01(-8.57%)
Mar 23, 2018 0.0655 0.0700 0.0611 0.0700 367,995 +0.00(+4.63%)
Mar 22, 2018 0.0679 0.0715 0.0600 0.0669 371,584 +0.00(+0.24%)
Mar 21, 2018 0.0685 0.0695 0.0611 0.0667 582,535 -0.00(-2.57%)
Mar 20, 2018 0.0640 0.0685 0.0630 0.0685 631,886 +0.01(+14.17%)
Mar 19, 2018 0.0720 0.0750 0.0590 0.0600 1,095,062 -0.01(-13.04%)
Mar 16, 2018 0.0560 0.0700 0.0555 0.0690 831,996 +0.01(+23.21%)
Mar 15, 2018 0.0539 0.0565 0.0500 0.0560 456,400 +0.00(+3.90%)
Mar 14, 2018 0.0539 0.0539 0.0460 0.0539 662,266 +0.00(+0.19%)
Mar 13, 2018 0.0550 0.0598 0.0500 0.0538 1,796,796 -0.00(-7.24%)
Mar 12, 2018 0.0617 0.0617 0.0510 0.0580 843,438 +0.00(+5.45%)
Mar 09, 2018 0.0799 0.0799 0.0510 0.0550 1,275,593 -0.01(-16.29%)
Mar 08, 2018 0.0799 0.0799 0.0610 0.0657 1,411,563 -0.01(-17.36%)
Mar 07, 2018 0.0920 0.0935 0.0702 0.0795 1,264,704 -0.01(-10.67%)
Mar 06, 2018 0.0845 0.0949 0.0790 0.0890 917,053 +0.01(+12.96%)
Mar 05, 2018 0.0780 0.0842 0.0660 0.0788 1,548,293 +0.01(+20.29%)
Mar 02, 2018 0.1050 0.1050 0.0601 0.0655 4,079,450 -0.01(-18.12%)
Mar 01, 2018 0.0550 0.0990 0.0500 0.0800 5,998,379 +0.03(+66.67%)
Feb 28, 2018 0.0370 0.0560 0.0350 0.0480 2,687,224 +0.01(+29.73%)
Feb 27, 2018 0.0365 0.0390 0.0365 0.0370 88,940 +0.00(+1.37%)
Feb 26, 2018 0.0410 0.0410 0.0360 0.0365 116,691 -0.00(-4.95%)
Feb 23, 2018 0.0350 0.0390 0.0350 0.0384 415,481 +0.00(+1.05%)
Feb 22, 2018 0.0390 0.0320 0.0380 588,684 +0.01(+18.75%)
Feb 21, 2018 0.0355 0.0355 0.0320 0.0320 505,215 +0.00(+0.00%)
Feb 20, 2018 0.0365 0.0365 0.0300 0.0320 1,290,732 +0.00(+0.00%)
Feb 16, 2018 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Feb 15, 2018 0.0424 0.0424 0.0340 0.0340 1,404,865 -0.01(-17.58%)
Feb 14, 2018 0.0439 0.0439 0.0380 0.0413 763,966 -0.00(-2.83%)
Feb 13, 2018 0.0490 0.0490 0.0395 0.0425 1,133,650 -0.00(-5.05%)
Feb 12, 2018 0.0520 0.0520 0.0365 0.0447 842,127 -0.00(-0.64%)
Feb 09, 2018 0.0550 0.0550 0.0400 0.0450 1,240,399 -0.00(-6.25%)
Feb 08, 2018 0.0520 0.0520 0.0470 0.0480 150,487 -0.00(-5.88%)
Feb 07, 2018 0.0550 0.0550 0.0440 0.0510 887,210 +0.00(+7.37%)
Feb 06, 2018 0.0600 0.0600 0.0410 0.0475 1,313,167 -0.01(-19.65%)
Feb 05, 2018 0.0577 0.0620 0.0560 0.0591 561,311 +0.00(+3.72%)
Feb 02, 2018 0.0425 0.0580 0.0350 0.0570 1,643,230 +0.01(+26.67%)
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.