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 (%)
Jun 11, 2021 0.2700 0.2700 0.2700 0 +0.00(+1.85%)
Jun 10, 2021 0.2600 0.2700 0.2600 0.2651 391,848 +0.01(+1.96%)
Jun 09, 2021 0.2510 0.2600 0.2510 0.2600 185,689 +0.00(+0.00%)
Jun 08, 2021 0.2510 0.2600 0.2460 0.2600 355,454 +0.00(+0.00%)
Jun 07, 2021 0.2586 0.2650 0.2455 0.2600 276,661 -0.01(-1.89%)
Jun 04, 2021 0.2650 0.2650 0.2611 0.2650 26,862 +0.00(+0.00%)
Jun 03, 2021 0.2611 0.2650 0.2572 0.2650 59,895 +0.00(+0.00%)
Jun 02, 2021 0.2698 0.2750 0.2600 0.2650 351,440 -0.01(-1.85%)
Jun 01, 2021 0.2616 0.2750 0.2570 0.2700 309,198 +0.01(+4.25%)
May 28, 2021 0.2800 0.2800 0.2570 0.2590 176,510 -0.00(-0.38%)
May 27, 2021 0.2635 0.2700 0.2405 0.2600 117,815 +0.00(+0.97%)
May 26, 2021 0.2760 0.2760 0.2550 0.2575 78,072 +0.01(+3.00%)
May 25, 2021 0.2501 0.2600 0.2400 0.2500 163,505 -0.01(-3.47%)
May 24, 2021 0.2500 0.2700 0.2500 0.2590 45,837 +0.00(+1.57%)
May 21, 2021 0.2593 0.2670 0.2550 0.2550 40,527 -0.01(-4.49%)
May 20, 2021 0.2530 0.2903 0.2500 0.2670 383,741 +0.01(+2.69%)
May 19, 2021 0.2650 0.2650 0.2565 0.2600 149,185 -0.01(-1.89%)
May 18, 2021 0.2725 0.2749 0.2530 0.2650 303,103 -0.01(-2.03%)
May 17, 2021 0.2900 0.2900 0.2705 0.2705 517,751 +0.00(+0.00%)
May 14, 2021 0.2900 0.2900 0.2675 0.2705 504,451 +0.00(+0.19%)
May 13, 2021 0.2795 0.2900 0.2665 0.2700 960,776 -0.01(-3.57%)
May 12, 2021 0.2800 0.2930 0.2600 0.2800 113,253 -0.01(-3.45%)
May 11, 2021 0.2600 0.2900 0.2484 0.2900 247,510 +0.00(+0.00%)
May 10, 2021 0.2500 0.2925 0.2400 0.2900 729,392 +0.04(+16.00%)
May 07, 2021 0.2300 0.2549 0.2300 0.2500 380,293 +0.02(+8.65%)
May 06, 2021 0.2440 0.2600 0.2301 0.2301 669,002 -0.01(-4.12%)
May 05, 2021 0.2499 0.2499 0.2400 0.2400 554,031 -0.00(-1.03%)
May 04, 2021 0.2400 0.2650 0.2300 0.2425 421,688 +0.00(+1.08%)
May 03, 2021 0.2451 0.2550 0.2352 0.2399 465,078 -0.01(-4.04%)
Apr 30, 2021 0.2388 0.2500 0.2377 0.2500 218,900 +0.01(+2.04%)
Apr 29, 2021 0.2300 0.2500 0.2276 0.2450 556,157 +0.00(+0.49%)
Apr 28, 2021 0.2500 0.2500 0.2372 0.2438 159,165 +0.00(+1.50%)
Apr 27, 2021 0.2298 0.2480 0.2250 0.2402 553,618 +0.00(+0.13%)
Apr 26, 2021 0.2499 0.2500 0.2298 0.2399 128,098 +0.00(+2.09%)
Apr 23, 2021 0.2400 0.2400 0.2300 0.2350 356,100 +0.00(+1.95%)
Apr 22, 2021 0.2498 0.2498 0.2000 0.2305 401,282 -0.01(-5.88%)
Apr 21, 2021 0.2450 0.2500 0.2400 0.2449 160,641 -0.01(-2.04%)
Apr 20, 2021 0.2438 0.2500 0.2400 0.2500 353,292 -0.01(-1.96%)
Apr 19, 2021 0.2640 0.2900 0.2475 0.2550 506,843 -0.02(-8.90%)
Apr 16, 2021 0.2641 0.2950 0.2640 0.2799 47,000 -0.00(-1.44%)
Apr 15, 2021 0.2950 0.2950 0.2650 0.2840 61,802 -0.00(-0.39%)
Apr 14, 2021 0.2695 0.2900 0.2550 0.2851 108,400 +0.02(+5.79%)
Apr 13, 2021 0.2720 0.2800 0.2650 0.2695 88,338 -0.01(-2.53%)
Apr 12, 2021 0.2800 0.2800 0.2750 0.2765 17,650 -0.00(-1.25%)
Apr 09, 2021 0.2800 0.3100 0.2750 0.2800 1,059,200 +0.00(+0.47%)
Apr 08, 2021 0.2700 0.2849 0.2600 0.2787 94,866 +0.01(+5.17%)
Apr 07, 2021 0.2750 0.2750 0.2625 0.2650 36,286 +0.00(+0.00%)
Apr 06, 2021 0.2738 0.2750 0.2510 0.2650 69,208 -0.01(-2.18%)
Apr 05, 2021 0.2995 0.2995 0.2500 0.2709 234,200 -0.01(-2.38%)
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.