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, 2021 0.0105 0.0108 0.0100 0.0107 6,534,900 +0.00(+0.94%)
Apr 29, 2021 0.0112 0.0115 0.0100 0.0106 6,678,589 -0.00(-5.36%)
Apr 28, 2021 0.0111 0.0120 0.0103 0.0112 8,793,396 -0.00(-2.61%)
Apr 27, 2021 0.0120 0.0125 0.0107 0.0115 8,800,030 -0.00(-10.16%)
Apr 26, 2021 0.0143 0.0144 0.0111 0.0128 7,530,468 -0.00(-1.54%)
Apr 23, 2021 0.0137 0.0150 0.0116 0.0130 3,290,900 -0.00(-5.11%)
Apr 22, 2021 0.0150 0.0155 0.0121 0.0137 4,237,155 -0.00(-2.14%)
Apr 21, 2021 0.0114 0.0150 0.0114 0.0140 8,616,546 +0.00(+20.69%)
Apr 20, 2021 0.0140 0.0150 0.0090 0.0116 23,968,968 -0.00(-20.55%)
Apr 19, 2021 0.0133 0.0158 0.0125 0.0146 6,989,355 -0.00(-8.75%)
Apr 16, 2021 0.0170 0.0173 0.0130 0.0160 19,382,000 -0.00(-5.88%)
Apr 15, 2021 0.0190 0.0190 0.0152 0.0170 11,324,520 -0.00(-5.56%)
Apr 14, 2021 0.0163 0.0220 0.0160 0.0180 9,227,870 +0.00(+13.92%)
Apr 13, 2021 0.0240 0.0240 0.0120 0.0158 35,125,596 -0.01(-26.51%)
Apr 12, 2021 0.0192 0.0231 0.0188 0.0215 20,420,152 +0.00(+14.36%)
Apr 09, 2021 0.0160 0.0193 0.0135 0.0188 21,854,500 +0.00(+19.75%)
Apr 08, 2021 0.0152 0.0158 0.0152 0.0157 9,357,091 +0.00(+4.67%)
Apr 07, 2021 0.0139 0.0150 0.0138 0.0150 8,361,245 +0.00(+4.90%)
Apr 06, 2021 0.0140 0.0159 0.0123 0.0143 5,188,824 +0.00(+2.14%)
Apr 05, 2021 0.0106 0.0156 0.0106 0.0140 11,369,164 +0.00(+22.81%)
Apr 01, 2021 0.0112 0.0130 0.0100 0.0114 4,729,400 +0.00(+4.59%)
Mar 31, 2021 0.0105 0.0113 0.0090 0.0109 13,626,297 +0.00(+0.93%)
Mar 30, 2021 0.0100 0.0119 0.0075 0.0108 10,551,949 -0.00(-6.09%)
Mar 29, 2021 0.0130 0.0137 0.0100 0.0115 23,958,506 +0.00(+0.00%)
Mar 26, 2021 0.0114 0.0129 0.0098 0.0115 8,935,600 +0.00(+0.00%)
Mar 25, 2021 0.0140 0.0140 0.0091 0.0115 18,228,596 -0.00(-11.54%)
Mar 24, 2021 0.0160 0.0165 0.0052 0.0130 88,958,608 -0.00(-10.96%)
Mar 23, 2021 0.0150 0.0165 0.0144 0.0146 2,839,104 -0.00(-2.01%)
Mar 22, 2021 0.0157 0.0160 0.0141 0.0149 5,947,158 +0.00(+0.00%)
Mar 19, 2021 0.0145 0.0170 0.0140 0.0149 2,823,800 +0.00(+2.05%)
Mar 18, 2021 0.0153 0.0170 0.0142 0.0146 8,192,237 -0.00(-2.67%)
Mar 17, 2021 0.0145 0.0158 0.0131 0.0150 8,575,677 +0.00(+6.38%)
Mar 16, 2021 0.0158 0.0160 0.0131 0.0141 7,117,477 -0.00(-1.40%)
Mar 15, 2021 0.0140 0.0145 0.0125 0.0143 5,073,231 +0.00(+11.72%)
Mar 12, 2021 0.0110 0.0129 0.0105 0.0128 10,270,501 +0.00(+7.56%)
Mar 11, 2021 0.0137 0.0144 0.0115 0.0119 9,474,369 -0.00(-10.53%)
Mar 10, 2021 0.0141 0.0151 0.0115 0.0133 4,340,492 -0.00(-5.00%)
Mar 09, 2021 0.0146 0.0170 0.0131 0.0140 6,091,790 -0.00(-3.45%)
Mar 08, 2021 0.0138 0.0160 0.0125 0.0145 6,677,913 +0.00(+5.07%)
Mar 05, 2021 0.0113 0.0140 0.0090 0.0138 15,087,600 +0.00(+11.29%)
Mar 04, 2021 0.0140 0.0150 0.0100 0.0124 7,002,415 -0.00(-5.34%)
Mar 03, 2021 0.0160 0.0160 0.0090 0.0131 19,764,752 -0.00(-5.07%)
Mar 02, 2021 0.0200 0.0200 0.0125 0.0138 23,076,784 -0.00(-22.91%)
Mar 01, 2021 0.0180 0.0240 0.0147 0.0179 33,978,332 +0.00(+5.29%)
Feb 26, 2021 0.0135 0.0190 0.0130 0.0170 24,650,400 +0.00(+25.93%)
Feb 25, 2021 0.0210 0.0227 0.0113 0.0135 33,872,600 -0.01(-32.50%)
Feb 24, 2021 0.0222 0.0230 0.0190 0.0200 8,714,230 -0.00(-9.50%)
Feb 23, 2021 0.0230 0.0241 0.0178 0.0221 23,190,076 -0.00(-3.91%)
Feb 22, 2021 0.0170 0.0245 0.0160 0.0230 57,471,820 +0.01(+51.32%)
Feb 19, 2021 0.0189 0.0220 0.0140 0.0152 25,801,398 -0.00(-20.00%)
Feb 18, 2021 0.0200 0.0220 0.0080 0.0190 44,812,860 +0.00(+15.85%)
Feb 17, 2021 0.0145 0.0185 0.0143 0.0164 27,388,932 +0.00(+30.16%)
Feb 16, 2021 0.0088 0.0135 0.0087 0.0126 35,680,512 +0.00(+57.50%)
Feb 12, 2021 0.0098 0.0119 0.0073 0.0080 32,975,000 -0.00(-16.67%)
Feb 11, 2021 0.0061 0.0099 0.0061 0.0096 36,995,192 +0.00(+50.00%)
Feb 10, 2021 0.0060 0.0078 0.0050 0.0064 25,761,276 +0.00(+14.29%)
Feb 09, 2021 0.0055 0.0066 0.0050 0.0056 29,468,100 +0.00(+5.66%)
Feb 08, 2021 0.0058 0.0059 0.0044 0.0053 25,187,716 +0.00(+15.22%)
Feb 05, 2021 0.0040 0.0057 0.0040 0.0046 20,958,898 -0.00(-2.13%)
Feb 04, 2021 0.0050 0.0056 0.0038 0.0047 21,814,032 -0.00(-6.00%)
Feb 03, 2021 0.0030 0.0051 0.0030 0.0050 21,432,808 +0.00(+61.29%)
Feb 02, 2021 0.0036 0.0037 0.0030 0.0031 8,430,030 -0.00(-13.89%)
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.