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

Premier Products Group Inc (OP: PMPG )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Mar 29, 2018 0.0084 0.0084 0.0084 0 +0.00(+29.23%)
Mar 28, 2018 0.0065 0.0067 0.0055 0.0065 1,380,442 -0.00(-1.52%)
Mar 27, 2018 0.0066 0.0066 0.0066 0.0066 63,000 -0.00(-16.46%)
Mar 26, 2018 0.0080 0.0080 0.0062 0.0079 210,000 +0.00(+6.76%)
Mar 23, 2018 0.0070 0.0080 0.0070 0.0074 1,123,700 +0.00(+21.31%)
Mar 22, 2018 0.0061 0.0061 0.0061 0.0061 50,000 -0.00(-12.86%)
Mar 21, 2018 0.0063 0.0070 0.0063 0.0070 156,732 +0.00(+7.69%)
Mar 20, 2018 0.0070 0.0078 0.0065 0.0065 769,813 -0.00(-13.33%)
Mar 19, 2018 0.0076 0.0076 0.0065 0.0075 1,281,400 -0.00(-6.25%)
Mar 16, 2018 0.0074 0.0090 0.0071 0.0080 529,425 +0.00(+1.27%)
Mar 15, 2018 0.0082 0.0082 0.0070 0.0079 2,465,000 -0.00(-7.06%)
Mar 14, 2018 0.0085 0.0092 0.0080 0.0085 900,000 -0.00(-15.00%)
Mar 13, 2018 0.0095 0.0100 0.0086 0.0100 253,000 +0.00(+1.01%)
Mar 12, 2018 0.0096 0.0099 0.0096 0.0099 196,000 -0.00(-1.00%)
Mar 09, 2018 0.0095 0.0100 0.0085 0.0100 689,636 +0.00(+5.26%)
Mar 08, 2018 0.0095 0.0100 0.0095 0.0095 102,431 -0.00(-9.52%)
Mar 07, 2018 0.0094 0.0105 0.0089 0.0105 1,071,821 +0.00(+5.00%)
Mar 06, 2018 0.0110 0.0110 0.0090 0.0100 825,848 -0.00(-8.26%)
Mar 05, 2018 0.0100 0.0110 0.0092 0.0109 1,824,068 -0.00(-12.10%)
Mar 02, 2018 0.0140 0.0155 0.0101 0.0124 3,494,506 +0.00(+1.64%)
Mar 01, 2018 0.0089 0.0122 0.0077 0.0122 1,338,497 +0.00(+32.61%)
Feb 28, 2018 0.0078 0.0100 0.0078 0.0092 671,091 -0.00(-8.00%)
Feb 27, 2018 0.0101 0.0140 0.0100 0.0100 879,545 -0.00(-12.28%)
Feb 26, 2018 0.0152 0.0152 0.0114 0.0114 1,000,342 -0.00(-14.93%)
Feb 23, 2018 0.0094 0.0134 0.0091 0.0134 2,204,293 +0.00(+42.55%)
Feb 22, 2018 0.0095 0.0095 0.0087 0.0094 691,096 +0.00(+4.44%)
Feb 21, 2018 0.0090 0.0099 0.0077 0.0090 1,412,289 +0.00(+7.14%)
Feb 20, 2018 0.0091 0.0109 0.0077 0.0084 710,971 -0.00(-7.69%)
Feb 16, 2018 0.0091 0.0091 0.0091 0 -0.00(-16.51%)
Feb 15, 2018 0.0103 0.0109 0.0095 0.0109 850,000 +0.00(+5.83%)
Feb 14, 2018 0.0110 0.0115 0.0100 0.0103 1,764,966 +0.00(+3.00%)
Feb 13, 2018 0.0110 0.0115 0.0097 0.0100 3,321,968 -0.00(-15.97%)
Feb 12, 2018 0.0143 0.0143 0.0110 0.0119 900,386 -0.00(-11.85%)
Feb 09, 2018 0.0154 0.0154 0.0120 0.0135 706,500 -0.00(-6.96%)
Feb 08, 2018 0.0105 0.0145 0.0105 0.0145 1,509,914 +0.00(+39.52%)
Feb 07, 2018 0.0092 0.0108 0.0090 0.0104 424,903 -0.00(-4.59%)
Feb 06, 2018 0.0110 0.0110 0.0090 0.0109 3,166,366 -0.00(-3.11%)
Feb 05, 2018 0.0120 0.0123 0.0111 0.0112 529,616 -0.00(-12.79%)
Feb 02, 2018 0.0134 0.0137 0.0110 0.0129 2,518,655 -0.00(-2.27%)
Feb 01, 2018 0.0150 0.0160 0.0124 0.0132 2,033,648 -0.00(-12.00%)
Jan 31, 2018 0.0179 0.0185 0.0150 0.0150 2,507,636 -0.00(-2.60%)
Jan 30, 2018 0.0139 0.0188 0.0136 0.0154 6,746,600 +0.00(+11.68%)
Jan 29, 2018 0.0120 0.0138 0.0108 0.0138 1,762,965 +0.00(+3.32%)
Jan 26, 2018 0.0135 0.0138 0.0116 0.0133 2,349,111 -0.00(-0.99%)
Jan 25, 2018 0.0145 0.0150 0.0120 0.0135 986,475 +0.00(+2.12%)
Jan 24, 2018 0.0147 0.0158 0.0106 0.0132 1,306,311 -0.00(-13.73%)
Jan 23, 2018 0.0141 0.0170 0.0141 0.0153 2,543,666 +0.00(+15.73%)
Jan 22, 2018 0.0149 0.0155 0.0110 0.0132 3,906,485 -0.00(-11.87%)
Jan 19, 2018 0.0160 0.0160 0.0138 0.0150 2,482,580 -0.00(-8.54%)
Jan 18, 2018 0.0155 0.0190 0.0135 0.0164 3,094,091 +0.00(+13.03%)
Jan 17, 2018 0.0175 0.0175 0.0140 0.0145 7,503,302 -0.00(-17.09%)
Jan 16, 2018 0.0208 0.0240 0.0166 0.0175 4,610,991 -0.00(-20.16%)
Jan 12, 2018 0.0219 0.0219 0.0219 0 -0.00(-14.04%)
Jan 11, 2018 0.0330 0.0385 0.0220 0.0255 9,512,354 -0.01(-20.31%)
Jan 10, 2018 0.0183 0.0349 0.0183 0.0320 17,739,014 +0.01(+72.32%)
Jan 09, 2018 0.0217 0.0225 0.0170 0.0186 5,195,459 -0.00(-15.13%)
Jan 08, 2018 0.0174 0.0239 0.0169 0.0219 10,628,652 +0.01(+38.40%)
Jan 05, 2018 0.0198 0.0239 0.0138 0.0158 23,122,992 +0.00(+9.03%)
Jan 04, 2018 0.0128 0.0145 0.0100 0.0145 5,577,533 +0.00(+15.08%)
Jan 03, 2018 0.0136 0.0155 0.0110 0.0126 2,325,848 -0.00(-6.67%)
Jan 02, 2018 0.0104 0.0104 0.0104 0.0135 2,431,142 +0.00(+40.63%)
Dec 29, 2017 0.0096 0.0096 0.0096 0 +0.00(+1.05%)
Dec 28, 2017 0.0100 0.0110 0.0090 0.0095 905,654 -0.00(-11.63%)
Dec 27, 2017 0.0099 0.0115 0.0088 0.0107 6,157,797 +0.00(+18.13%)
Dec 26, 2017 0.0105 0.0110 0.0082 0.0091 5,118,486 +0.00(+0.00%)
Dec 22, 2017 0.0120 0.0120 0.0081 0.0091 6,401,205 -0.00(-24.17%)
Dec 21, 2017 0.0120 0.0120 0.0088 0.0120 8,115,798 -0.00(-6.98%)
Dec 20, 2017 0.0128 0.0160 0.0100 0.0129 10,944,951 +0.00(+8.40%)
Dec 19, 2017 0.0081 0.0149 0.0073 0.0119 11,809,177 +0.00(+46.91%)
Dec 18, 2017 0.0075 0.0085 0.0070 0.0081 6,400,187 +0.00(+12.50%)
Dec 15, 2017 0.0046 0.0075 0.0037 0.0072 4,803,097 +0.00(+56.52%)
Dec 14, 2017 0.0043 0.0046 0.0030 0.0046 3,241,151 -0.00(-8.00%)
Dec 13, 2017 0.0029 0.0050 0.0029 0.0050 695,956 +0.00(+42.86%)
Dec 12, 2017 0.0029 0.0035 0.0027 0.0035 70,000 +0.00(+0.00%)
Dec 11, 2017 0.0035 0.0035 0.0035 0.0035 50,000 +0.00(+32.08%)
Dec 08, 2017 0.0024 0.0027 0.0024 0.0027 1,941,787 +0.00(+10.42%)
Dec 07, 2017 0.0019 0.0032 0.0019 0.0024 430,000 -0.00(-31.43%)
Dec 06, 2017 0.0026 0.0035 0.0019 0.0035 665,000 +0.00(+34.62%)
Dec 01, 2017 0.0026 0.0026 0.0026 0 -0.00(-16.13%)
Nov 30, 2017 0.0037 0.0037 0.0031 0.0031 10,000 +0.00(+1.64%)
Nov 29, 2017 0.0014 0.0038 0.0014 0.0031 425,000 +0.00(+22.00%)
Nov 28, 2017 0.0030 0.0030 0.0025 0.0025 10,000 +0.00(+0.00%)
Nov 27, 2017 0.0027 0.0030 0.0025 0.0025 230,000 -0.00(-7.41%)
Nov 24, 2017 0.0016 0.0027 0.0016 0.0027 105,000 +0.00(+0.00%)
Nov 20, 2017 0.0027 0.0027 0.0027 0 +0.00(+8.00%)
Nov 17, 2017 0.0024 0.0025 0.0024 0.0025 86,700 +0.00(+31.58%)
Nov 16, 2017 0.0023 0.0023 0.0023 0.0019 25,000 +0.00(+2.70%)
Nov 15, 2017 0.0022 0.0023 0.0019 0.0019 91,000 -0.00(-7.50%)
Nov 13, 2017 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Nov 10, 2017 0.0023 0.0023 0.0019 0.0019 10,000 +0.00(+8.57%)
Nov 09, 2017 0.0020 0.0020 0.0018 0.0018 10,000 +0.00(+0.00%)
Nov 08, 2017 0.0015 0.0018 0.0015 0.0018 25,000 -0.00(-27.08%)
Nov 03, 2017 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Nov 02, 2017 0.0024 0.0024 0.0019 0.0020 246,000 +0.00(+2.56%)
Nov 01, 2017 0.0024 0.0024 0.0024 0.0019 2,500 +0.00(+0.00%)
Oct 31, 2017 0.0015 0.0025 0.0015 0.0019 55,285 -0.00(-11.36%)
Oct 30, 2017 0.0016 0.0027 0.0015 0.0022 542,000 +0.00(+15.79%)
Oct 26, 2017 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Oct 25, 2017 0.0021 0.0021 0.0020 0.0020 20,000 -0.00(-4.76%)
Oct 18, 2017 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Oct 16, 2017 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Oct 13, 2017 0.0025 0.0027 0.0025 0.0025 590,000 -0.00(-7.41%)
Oct 12, 2017 0.0022 0.0027 0.0021 0.0027 1,305,000 +0.00(+17.39%)
Oct 10, 2017 0.0023 0.0023 0.0023 0 +0.00(+12.20%)
Oct 09, 2017 0.0018 0.0021 0.0018 0.0021 4,700 -0.00(-2.38%)
Oct 06, 2017 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+5.00%)
Oct 05, 2017 0.0020 0.0020 0.0020 0.0020 150,000 -0.00(-20.00%)
Oct 04, 2017 0.0020 0.0025 0.0020 0.0025 21,000 +0.00(+0.00%)
Sep 29, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 28, 2017 0.0022 0.0030 0.0020 0.0025 2,010,204 -0.00(-16.44%)
Sep 26, 2017 0.0030 0.0030 0.0030 0 +0.00(+10.81%)
Sep 25, 2017 0.0027 0.0027 0.0027 0.0027 511,000 +0.00(+0.00%)
Sep 22, 2017 0.0024 0.0027 0.0024 0.0027 51,000 +0.00(+12.50%)
Sep 21, 2017 0.0025 0.0027 0.0021 0.0024 702,200 -0.00(-24.84%)
Sep 15, 2017 0.0032 0.0032 0.0032 0 -0.00(-0.22%)
Sep 14, 2017 0.0032 0.0032 0.0032 0.0032 50,000 -0.00(-3.03%)
Sep 12, 2017 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Sep 07, 2017 0.0033 0.0033 0.0033 0 -0.00(-15.38%)
Sep 06, 2017 0.0039 0.0039 0.0021 0.0039 591,983 +0.00(+50.00%)
Sep 05, 2017 0.0031 0.0040 0.0026 0.0026 160,100 -0.00(-16.13%)
Sep 01, 2017 0.0027 0.0031 0.0027 0.0031 10,100 +0.00(+14.81%)
Aug 31, 2017 0.0028 0.0028 0.0027 0.0027 720,000 -0.00(-22.86%)
Aug 30, 2017 0.0035 0.0035 0.0035 0.0035 10,000 -0.00(-2.78%)
Aug 28, 2017 0.0036 0.0036 0.0036 0 +0.00(+6.04%)
Aug 25, 2017 0.0028 0.0034 0.0028 0.0034 3,000 -0.00(-8.24%)
Aug 21, 2017 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 18, 2017 0.0039 0.0040 0.0030 0.0037 638,000 +0.00(+5.71%)
Aug 17, 2017 0.0030 0.0035 0.0028 0.0035 700,200 -0.00(-12.50%)
Aug 16, 2017 0.0040 0.0040 0.0031 0.0040 567,658 +0.00(+17.65%)
Aug 15, 2017 0.0034 0.0034 0.0034 0.0034 140,000 -0.00(-15.00%)
Aug 11, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 10, 2017 0.0034 0.0040 0.0034 0.0040 160,200 -0.00(-2.44%)
Aug 09, 2017 0.0035 0.0041 0.0035 0.0041 200 -0.00(-6.63%)
Aug 08, 2017 0.0039 0.0044 0.0039 0.0044 10,200 +0.00(+12.59%)
Aug 07, 2017 0.0039 0.0040 0.0039 0.0039 905,200 +0.00(+14.71%)
Aug 04, 2017 0.0034 0.0034 0.0034 0.0034 100,000 -0.00(-24.28%)
Aug 03, 2017 0.0040 0.0045 0.0040 0.0045 102,400 +0.00(+12.25%)
Aug 01, 2017 0.0040 0.0040 0.0040 0 +0.00(+5.43%)
Jul 31, 2017 0.0040 0.0040 0.0032 0.0038 1,120,225 -0.00(-0.16%)
Jul 28, 2017 0.0037 0.0040 0.0037 0.0038 501,392 -0.00(-13.64%)
Jul 26, 2017 0.0044 0.0044 0.0044 0 +0.00(+4.76%)
Jul 25, 2017 0.0043 0.0043 0.0035 0.0042 1,702,000 -0.00(-2.33%)
Jul 24, 2017 0.0036 0.0043 0.0036 0.0043 45,000 -0.00(-2.05%)
Jul 20, 2017 0.0044 0.0044 0.0044 0 -0.00(-2.44%)
Jul 17, 2017 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jul 14, 2017 0.0046 0.0050 0.0040 0.0045 1,599,200 -0.00(-0.22%)
Jul 13, 2017 0.0039 0.0045 0.0035 0.0045 1,443,658 +0.00(+10.00%)
Jul 12, 2017 0.0043 0.0050 0.0041 0.0041 612,243 -0.00(-24.07%)
Jul 11, 2017 0.0056 0.0056 0.0043 0.0054 830,100 +0.00(+8.00%)
Jul 10, 2017 0.0050 0.0050 0.0050 0.0050 500,000 +0.00(+0.00%)
Jul 07, 2017 0.0043 0.0050 0.0043 0.0050 45,900 +0.00(+16.28%)
Jul 05, 2017 0.0043 0.0043 0.0043 0 -0.00(-20.37%)
Jul 03, 2017 0.0054 0.0054 0.0054 0.0054 0 +0.00(+0.19%)
Jun 30, 2017 0.0054 0.0054 0.0054 0 +0.00(+19.78%)
Jun 29, 2017 0.0050 0.0050 0.0045 0.0045 135,000 -0.00(-14.45%)
Jun 28, 2017 0.0051 0.0053 0.0051 0.0053 210,000 -0.00(-12.33%)
Jun 27, 2017 0.0060 0.0060 0.0055 0.0060 421,550 -0.00(-14.29%)
Jun 26, 2017 0.0042 0.0070 0.0042 0.0070 568,380 +0.00(+55.56%)
Jun 23, 2017 0.0050 0.0066 0.0041 0.0045 788,792 -0.00(-18.18%)
Jun 22, 2017 0.0056 0.0069 0.0055 0.0055 629,000 -0.00(-21.20%)
Jun 21, 2017 0.0065 0.0070 0.0050 0.0070 970,300 +0.00(+18.31%)
Jun 20, 2017 0.0050 0.0060 0.0050 0.0059 2,190,535 +0.00(+20.41%)
Jun 19, 2017 0.0035 0.0049 0.0033 0.0049 155,100 +0.00(+2.08%)
Jun 16, 2017 0.0035 0.0049 0.0030 0.0048 931,227 -0.00(-3.81%)
Jun 15, 2017 0.0045 0.0050 0.0035 0.0050 413,111 +0.00(+10.89%)
Jun 14, 2017 0.0045 0.0045 0.0030 0.0045 270,194 -0.00(-10.00%)
Jun 12, 2017 0.0050 0.0050 0.0050 0 +0.00(+2.25%)
Jun 09, 2017 0.0039 0.0049 0.0039 0.0049 105,000 +0.00(+0.00%)
Jun 08, 2017 0.0041 0.0049 0.0040 0.0049 363,000 -0.00(-11.09%)
Jun 07, 2017 0.0054 0.0055 0.0050 0.0055 400,000 -0.00(-4.88%)
Jun 06, 2017 0.0040 0.0059 0.0040 0.0058 247,400 -0.00(-2.00%)
Jun 05, 2017 0.0055 0.0059 0.0050 0.0059 202,300 +0.00(+7.47%)
Jun 02, 2017 0.0055 0.0055 0.0055 0.0055 100 +0.00(+1.67%)
Jun 01, 2017 0.0039 0.0054 0.0039 0.0054 1,490,207 -0.00(-10.00%)
May 31, 2017 0.0058 0.0060 0.0058 0.0060 140,800 +0.00(+3.45%)
May 30, 2017 0.0059 0.0059 0.0058 0.0058 200 -0.00(-7.94%)
May 26, 2017 0.0040 0.0067 0.0035 0.0063 2,303,111 +0.00(+26.00%)
May 25, 2017 0.0050 0.0050 0.0048 0.0050 348,404 -0.00(-15.25%)
May 24, 2017 0.0039 0.0065 0.0039 0.0059 457,900 +0.00(+1.72%)
May 23, 2017 0.0041 0.0058 0.0041 0.0058 140,000 -0.00(-1.69%)
May 22, 2017 0.0039 0.0059 0.0039 0.0059 115,602 +0.00(+1.72%)
May 19, 2017 0.0058 0.0058 0.0058 0.0058 107,750 -0.00(-5.69%)
May 18, 2017 0.0060 0.0062 0.0050 0.0062 65,000 -0.00(-5.38%)
May 17, 2017 0.0063 0.0065 0.0063 0.0065 10,000 +0.00(+12.07%)
May 16, 2017 0.0062 0.0062 0.0058 0.0058 105,000 +0.00(+52.63%)
May 15, 2017 0.0043 0.0067 0.0038 0.0038 4,035,000 -0.00(-40.35%)
May 12, 2017 0.0038 0.0067 0.0038 0.0064 1,308,189 +0.00(+0.31%)
May 11, 2017 0.0040 0.0063 0.0040 0.0063 6,000 -0.00(-1.09%)
May 10, 2017 0.0060 0.0066 0.0039 0.0064 332,133 -0.00(-10.83%)
May 08, 2017 0.0072 0.0072 0.0072 0 -0.00(-6.61%)
May 05, 2017 0.0032 0.0079 0.0032 0.0077 167,632 +0.00(+89.90%)
May 04, 2017 0.0062 0.0077 0.0037 0.0041 1,510,008 -0.00(-33.44%)
May 03, 2017 0.0062 0.0087 0.0061 0.0061 847,000 -0.00(-1.61%)
May 02, 2017 0.0045 0.0062 0.0041 0.0062 936,328 +0.00(+51.22%)
May 01, 2017 0.0037 0.0041 0.0037 0.0041 587,500 +0.00(+7.89%)
Apr 28, 2017 0.0062 0.0062 0.0030 0.0038 4,616,922 -0.00(-34.93%)
Apr 27, 2017 0.0062 0.0062 0.0050 0.0058 1,255,800 -0.00(-5.81%)
Apr 26, 2017 0.0059 0.0062 0.0055 0.0062 390,000 +0.00(+0.00%)
Apr 25, 2017 0.0060 0.0062 0.0055 0.0062 320,000 +0.00(+0.00%)
Apr 24, 2017 0.0057 0.0062 0.0057 0.0062 158,623 -0.00(-8.82%)
Apr 21, 2017 0.0060 0.0068 0.0060 0.0068 44,000 +0.00(+13.33%)
Apr 20, 2017 0.0059 0.0060 0.0059 0.0060 511,686 +0.00(+1.69%)
Apr 19, 2017 0.0060 0.0060 0.0057 0.0059 651,750 -0.00(-19.62%)
Apr 18, 2017 0.0058 0.0078 0.0058 0.0073 842,610 -0.00(-4.68%)
Apr 17, 2017 0.0077 0.0077 0.0075 0.0077 807,488 +0.00(+0.00%)
Apr 13, 2017 0.0077 0.0077 0.0077 0.0077 27,000 -0.00(-1.28%)
Apr 12, 2017 0.0056 0.0078 0.0056 0.0078 137,500 +0.00(+30.00%)
Apr 11, 2017 0.0061 0.0072 0.0060 0.0060 765,600 -0.00(-22.28%)
Apr 10, 2017 0.0079 0.0079 0.0070 0.0077 746,300 +0.00(+1.58%)
Apr 07, 2017 0.0076 0.0076 0.0076 0.0076 8,200 -0.00(-5.00%)
Apr 06, 2017 0.0068 0.0080 0.0068 0.0080 22,000 +0.00(+2.70%)
Apr 05, 2017 0.0078 0.0079 0.0068 0.0078 932,353 -0.00(-1.39%)
Apr 04, 2017 0.0069 0.0079 0.0060 0.0079 1,178,420 +0.00(+14.49%)
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.