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: 12:19 PM EDT, May 9, 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 (%)
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%)
Sep 01, 2017 0.0153 0.0221 0.0153 0.0199 1,606,934 +0.00(+30.07%)
Aug 31, 2017 0.0165 0.0230 0.0153 0.0153 1,967,401 -0.00(-4.97%)
Aug 30, 2017 0.0150 0.0185 0.0131 0.0161 1,624,312 +0.00(+22.90%)
Aug 29, 2017 0.0136 0.0150 0.0130 0.0131 987,219 -0.00(-12.08%)
Aug 28, 2017 0.0171 0.0188 0.0130 0.0149 1,334,852 -0.00(-17.22%)
Aug 25, 2017 0.0200 0.0200 0.0140 0.0180 3,085,072 -0.00(-5.26%)
Aug 24, 2017 0.0315 0.0315 0.0177 0.0190 6,634,685 -0.01(-39.68%)
Aug 23, 2017 0.0220 0.0360 0.0200 0.0315 21,346,440 +0.01(+50.00%)
Aug 22, 2017 0.0256 0.0340 0.0200 0.0210 4,506,022 -0.00(-15.32%)
Aug 21, 2017 0.0250 0.0250 0.0233 0.0248 1,007,766 +0.00(+3.33%)
Aug 18, 2017 0.0235 0.0240 0.0191 0.0240 17,300 -0.00(-4.00%)
Aug 17, 2017 0.0240 0.0250 0.0200 0.0250 37,333 +0.01(+25.00%)
Aug 16, 2017 0.0189 0.0280 0.0185 0.0200 181,800 +0.00(+5.82%)
Aug 15, 2017 0.0181 0.0189 0.0175 0.0189 108,200 -0.00(-0.53%)
Aug 14, 2017 0.0174 0.0240 0.0174 0.0190 331,986 +0.00(+10.72%)
Aug 09, 2017 0.0172 0.0172 0.0172 0 +0.00(+0.00%)
Aug 08, 2017 0.0150 0.0172 0.0150 0.0172 26,600 +0.00(+14.40%)
Aug 04, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 03, 2017 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Aug 02, 2017 0.0152 0.0152 0.0150 0.0150 39,500 +0.00(+0.00%)
Aug 01, 2017 0.0150 0.0150 0.0150 0.0150 10,280 +0.00(+0.00%)
Jul 31, 2017 0.0150 0.0150 0.0150 0.0150 500 -0.00(-6.25%)
Jul 28, 2017 0.0160 0.0160 0.0160 0.0160 32,500 +0.00(+6.67%)
Jul 27, 2017 0.0150 0.0150 0.0150 0.0150 5,000 -0.00(-12.59%)
Jul 26, 2017 0.0150 0.0172 0.0150 0.0172 15,285 +0.00(+14.40%)
Jul 25, 2017 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Jul 24, 2017 0.0150 0.0150 0.0150 0.0150 9,073 -0.00(-0.66%)
Jul 21, 2017 0.0151 0.0151 0.0150 0.0151 17,300 -0.00(-0.66%)
Jul 19, 2017 0.0152 0.0152 0.0152 0 -0.00(-10.59%)
Jul 18, 2017 0.0180 0.0180 0.0170 0.0170 56,100 -0.00(-8.60%)
Jul 17, 2017 0.0156 0.0186 0.0156 0.0186 4,200 -0.00(-0.53%)
Jul 14, 2017 0.0173 0.0187 0.0170 0.0187 60,000 +0.00(+16.88%)
Jul 13, 2017 0.0151 0.0186 0.0151 0.0160 69,958 -0.00(-14.44%)
Jul 12, 2017 0.0189 0.0189 0.0160 0.0187 36,061 +0.00(+16.88%)
Jul 11, 2017 0.0156 0.0163 0.0156 0.0160 35,400 -0.00(-10.11%)
Jul 10, 2017 0.0191 0.0191 0.0151 0.0178 132,099 -0.00(-5.82%)
Jul 07, 2017 0.0191 0.0191 0.0189 0.0189 55,770 +0.00(+2.72%)
Jul 06, 2017 0.0190 0.0190 0.0184 0.0184 21,500 -0.00(-3.16%)
Jul 05, 2017 0.0180 0.0190 0.0180 0.0190 20,101 +0.00(+0.00%)
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.