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: 12:43 PM EDT, May 7, 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 (%)
Aug 31, 2020 0.0024 0.0024 0.0023 0.0023 128,000 -0.00(-8.00%)
Aug 25, 2020 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Aug 24, 2020 0.0026 0.0026 0.0016 0.0020 249,400 -0.00(-28.57%)
Aug 21, 2020 0.0028 0.0028 0.0028 0.0028 60,000 +0.00(+75.00%)
Aug 20, 2020 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Aug 19, 2020 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Aug 11, 2020 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Aug 07, 2020 0.0017 0.0017 0.0017 0 -0.00(-37.04%)
Aug 06, 2020 0.0016 0.0028 0.0015 0.0027 5,107,242 +0.00(+28.57%)
Aug 04, 2020 0.0021 0.0021 0.0021 0 +0.00(+40.00%)
Aug 03, 2020 0.0015 0.0015 0.0015 0.0015 5,054 -0.00(-25.00%)
Jul 31, 2020 0.0021 0.0021 0.0020 0.0020 95,000 +0.00(+100.00%)
Jul 30, 2020 0.0014 0.0014 0.0010 0.0010 1,050,715 -0.00(-28.57%)
Jul 29, 2020 0.0014 0.0014 0.0014 0.0014 210,000 -0.00(-33.33%)
Jul 28, 2020 0.0018 0.0025 0.0018 0.0021 107,675 -0.00(-4.55%)
Jul 23, 2020 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Jul 22, 2020 0.0021 0.0022 0.0021 0.0021 240,000 +0.00(+0.00%)
Jul 20, 2020 0.0021 0.0021 0.0021 0 +0.00(+50.00%)
Jul 17, 2020 0.0014 0.0014 0.0014 0.0014 20,900 -0.00(-36.36%)
Jul 16, 2020 0.0022 0.0022 0.0022 0.0022 11,000 +0.00(+4.76%)
Jul 15, 2020 0.0021 0.0021 0.0021 0.0021 5,400 +0.00(+40.00%)
Jul 14, 2020 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+0.00%)
Jul 09, 2020 0.0015 0.0015 0.0015 0 -0.00(-46.43%)
Jul 07, 2020 0.0028 0.0028 0.0028 0 +0.00(+40.00%)
Jul 02, 2020 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Jun 30, 2020 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jun 29, 2020 0.0015 0.0018 0.0015 0.0018 588,000 +0.00(+0.00%)
Jun 26, 2020 0.0015 0.0018 0.0015 0.0018 96,100 +0.00(+20.00%)
Jun 24, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jun 19, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jun 18, 2020 0.0014 0.0015 0.0014 0.0015 22,500 +0.00(+7.14%)
Jun 17, 2020 0.0014 0.0016 0.0013 0.0014 176,700 -0.00(-30.00%)
Jun 16, 2020 0.0015 0.0020 0.0015 0.0020 47,800 +0.00(+5.26%)
Jun 15, 2020 0.0019 0.0020 0.0019 0.0019 43,270 -0.00(-5.00%)
Jun 09, 2020 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Jun 08, 2020 0.0015 0.0015 0.0015 0.0015 4,000 -0.00(-21.05%)
Jun 05, 2020 0.0019 0.0029 0.0019 0.0019 53,300 -0.00(-36.67%)
Jun 03, 2020 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Jun 02, 2020 0.0030 0.0030 0.0029 0.0029 43,000 +0.00(+3.57%)
May 29, 2020 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
May 26, 2020 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
May 18, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 15, 2020 0.0025 0.0025 0.0025 0.0025 56,700 +0.00(+25.00%)
May 13, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 11, 2020 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
May 08, 2020 0.0016 0.0021 0.0016 0.0021 170,000 +0.00(+75.00%)
May 07, 2020 0.0013 0.0013 0.0012 0.0012 220,000 -0.00(-20.00%)
May 04, 2020 0.0015 0.0015 0.0015 0 +0.00(+66.67%)
May 01, 2020 0.0009 0.0009 0.0009 0.0009 1,000 -0.00(-50.00%)
Apr 30, 2020 0.0018 0.0018 0.0018 0.0018 225,000 -0.00(-10.00%)
Apr 29, 2020 0.0020 0.0020 0.0020 0.0020 229,800 +0.00(+17.65%)
Apr 28, 2020 0.0017 0.0017 0.0017 8 +0.00(+0.00%)
Apr 23, 2020 0.0017 0.0017 0.0017 0 +0.00(+142.86%)
Apr 21, 2020 0.0007 0.0007 0.0007 0 -0.00(-63.16%)
Apr 20, 2020 0.0019 0.0019 0.0019 0.0019 14,285 -0.00(-5.00%)
Apr 17, 2020 0.0016 0.0020 0.0016 0.0020 189,200 +0.00(+17.65%)
Apr 16, 2020 0.0018 0.0018 0.0015 0.0017 75,000 +0.00(+41.67%)
Apr 14, 2020 0.0012 0.0012 0.0012 0 -0.00(-14.29%)
Apr 13, 2020 0.0013 0.0014 0.0013 0.0014 205,000 +0.00(+75.00%)
Apr 09, 2020 0.0008 0.0008 0.0008 0.0008 5,300 -0.00(-42.86%)
Apr 07, 2020 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Apr 06, 2020 0.0015 0.0015 0.0015 0.0015 42,000 +0.00(+0.00%)
Apr 03, 2020 0.0010 0.0015 0.0009 0.0015 775,000 +0.00(+36.36%)
Apr 01, 2020 0.0011 0.0011 0.0011 0 -0.00(-21.43%)
Mar 31, 2020 0.0014 0.0014 0.0014 0.0014 1,768 +0.00(+0.00%)
Mar 30, 2020 0.0014 0.0014 0.0014 0.0014 150,000 -0.00(-30.00%)
Mar 27, 2020 0.0020 0.0020 0.0020 0.0020 42,500 +0.00(+33.33%)
Mar 20, 2020 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Mar 18, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Mar 17, 2020 0.0021 0.0021 0.0017 0.0017 401,000 +0.00(+0.00%)
Mar 16, 2020 0.0017 0.0017 0.0017 0.0017 500 -0.00(-19.05%)
Mar 13, 2020 0.0021 0.0021 0.0021 0.0021 77,100 +0.00(+0.00%)
Mar 12, 2020 0.0021 0.0021 0.0021 0.0021 25,559 +0.00(+0.00%)
Mar 11, 2020 0.0021 0.0021 0.0021 0.0021 98,882 -0.00(-4.55%)
Mar 10, 2020 0.0027 0.0027 0.0022 0.0022 60,000 -0.00(-4.35%)
Mar 09, 2020 0.0023 0.0023 0.0023 0.0023 21,000 -0.00(-28.13%)
Mar 06, 2020 0.0028 0.0033 0.0027 0.0032 119,500 +0.00(+0.00%)
Mar 05, 2020 0.0020 0.0032 0.0020 0.0032 483,563 +0.00(+68.42%)
Mar 03, 2020 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Mar 02, 2020 0.0019 0.0024 0.0019 0.0019 45,000 -0.00(-17.39%)
Feb 28, 2020 0.0023 0.0023 0.0023 0.0023 59,500 +0.00(+0.00%)
Feb 21, 2020 0.0023 0.0023 0.0023 0 -0.00(-14.81%)
Feb 20, 2020 0.0018 0.0027 0.0018 0.0027 115,000 +0.00(+58.82%)
Feb 18, 2020 0.0017 0.0017 0.0017 0 -0.00(-26.09%)
Feb 14, 2020 0.0023 0.0023 0.0023 0.0023 88,500 +0.00(+0.00%)
Feb 10, 2020 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Feb 07, 2020 0.0023 0.0023 0.0022 0.0022 797,000 +0.00(+0.00%)
Feb 06, 2020 0.0027 0.0027 0.0022 0.0022 2,000 -0.00(-33.33%)
Jan 31, 2020 0.0033 0.0033 0.0033 0 +0.00(+37.50%)
Jan 30, 2020 0.0035 0.0035 0.0024 0.0024 167,633 +0.00(+0.00%)
Jan 29, 2020 0.0024 0.0024 0.0024 0.0024 200,000 -0.00(-14.29%)
Jan 28, 2020 0.0027 0.0028 0.0024 0.0028 1,032,523 +0.00(+3.70%)
Jan 27, 2020 0.0028 0.0031 0.0027 0.0027 371,711 -0.00(-3.57%)
Jan 23, 2020 0.0028 0.0028 0.0028 0 -0.00(-20.00%)
Jan 22, 2020 0.0035 0.0035 0.0035 0.0035 65,000 -0.00(-10.26%)
Jan 21, 2020 0.0035 0.0039 0.0032 0.0039 647,372 +0.00(+44.44%)
Jan 14, 2020 0.0027 0.0027 0.0027 0 -0.00(-18.18%)
Jan 13, 2020 0.0033 0.0033 0.0028 0.0033 295,081 +0.00(+0.00%)
Jan 10, 2020 0.0033 0.0033 0.0033 0.0033 10,000 +0.00(+3.12%)
Jan 09, 2020 0.0034 0.0045 0.0026 0.0032 5,747,081 -0.00(-31.91%)
Jan 08, 2020 0.0034 0.0047 0.0034 0.0047 245,000 +0.00(+0.00%)
Jan 07, 2020 0.0047 0.0047 0.0041 0.0047 269,000 +0.00(+38.24%)
Jan 06, 2020 0.0034 0.0034 0.0034 15 +0.00(+0.00%)
Jan 03, 2020 0.0041 0.0041 0.0034 0.0034 138,300 -0.00(-30.61%)
Jan 02, 2020 0.0049 0.0049 0.0049 0.0049 30,000 +0.00(+13.95%)
Dec 31, 2019 0.0044 0.0049 0.0034 0.0043 789,400 -0.00(-2.27%)
Dec 30, 2019 0.0049 0.0049 0.0044 0.0044 775,020 -0.00(-10.20%)
Dec 27, 2019 0.0049 0.0049 0.0049 0.0049 100,000 +0.00(+11.36%)
Dec 26, 2019 0.0038 0.0049 0.0032 0.0044 125,910 +0.00(+7.32%)
Dec 23, 2019 0.0041 0.0041 0.0041 0 -0.00(-16.33%)
Dec 20, 2019 0.0045 0.0049 0.0045 0.0049 35,000 +0.00(+0.00%)
Dec 19, 2019 0.0049 0.0049 0.0049 0.0049 92,500 +0.00(+0.00%)
Dec 17, 2019 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Dec 16, 2019 0.0049 0.0049 0.0049 0.0049 50,000 +0.00(+0.00%)
Dec 13, 2019 0.0049 0.0049 0.0049 0.0049 75,000 +0.00(+0.00%)
Dec 12, 2019 0.0040 0.0049 0.0040 0.0049 120,200 -0.00(-2.00%)
Dec 11, 2019 0.0049 0.0050 0.0049 0.0050 19,500 +0.00(+4.17%)
Dec 10, 2019 0.0033 0.0048 0.0033 0.0048 244,308 +0.00(+0.00%)
Dec 06, 2019 0.0048 0.0048 0.0048 0 +0.00(+2.13%)
Dec 05, 2019 0.0030 0.0047 0.0030 0.0047 30,200 +0.00(+0.00%)
Dec 04, 2019 0.0047 0.0047 0.0047 0.0047 64,000 +0.00(+27.03%)
Dec 03, 2019 0.0039 0.0039 0.0030 0.0037 60,000 -0.00(-21.28%)
Dec 02, 2019 0.0048 0.0048 0.0044 0.0047 54,945 +0.00(+2.17%)
Nov 29, 2019 0.0041 0.0046 0.0038 0.0046 70,500 +0.00(+2.22%)
Nov 27, 2019 0.0035 0.0045 0.0030 0.0045 220,000 +0.00(+25.00%)
Nov 26, 2019 0.0035 0.0037 0.0035 0.0036 221,000 -0.00(-25.00%)
Nov 25, 2019 0.0048 0.0048 0.0048 0.0048 200,000 -0.00(-4.00%)
Nov 22, 2019 0.0049 0.0050 0.0035 0.0050 306,300 +0.00(+11.11%)
Nov 21, 2019 0.0045 0.0045 0.0045 0.0045 50,000 +0.00(+0.00%)
Nov 20, 2019 0.0045 0.0047 0.0045 0.0045 239,285 +0.00(+0.00%)
Nov 19, 2019 0.0049 0.0050 0.0045 0.0045 692,102 -0.00(-6.25%)
Nov 18, 2019 0.0048 0.0050 0.0048 0.0048 1,008,151 +0.00(+14.29%)
Nov 15, 2019 0.0045 0.0048 0.0042 0.0042 43,000 -0.00(-4.55%)
Nov 14, 2019 0.0047 0.0048 0.0044 0.0044 63,521 -0.00(-8.33%)
Nov 13, 2019 0.0032 0.0050 0.0032 0.0048 1,513,859 +0.00(+29.73%)
Nov 12, 2019 0.0035 0.0038 0.0035 0.0037 665,000 -0.00(-13.95%)
Nov 08, 2019 0.0043 0.0043 0.0043 0 +0.00(+22.86%)
Nov 07, 2019 0.0035 0.0039 0.0030 0.0035 1,501,200 +0.00(+9.37%)
Nov 06, 2019 0.0037 0.0038 0.0032 0.0032 2,188,500 -0.00(-28.89%)
Nov 05, 2019 0.0044 0.0055 0.0037 0.0045 2,839,839 +0.00(+4.65%)
Nov 04, 2019 0.0034 0.0063 0.0033 0.0043 15,210,645 +0.00(+38.71%)
Nov 01, 2019 0.0023 0.0031 0.0019 0.0031 4,057,300 +0.00(+47.62%)
Oct 31, 2019 0.0021 0.0021 0.0021 0.0021 20,000 -0.00(-8.70%)
Oct 30, 2019 0.0023 0.0023 0.0023 0.0023 2,043 -0.00(-4.17%)
Oct 25, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Oct 24, 2019 0.0017 0.0024 0.0017 0.0024 220,000 -0.00(-4.00%)
Oct 23, 2019 0.0031 0.0031 0.0017 0.0025 1,036,500 -0.00(-13.79%)
Oct 22, 2019 0.0026 0.0029 0.0021 0.0029 300,000 -0.00(-12.12%)
Oct 15, 2019 0.0033 0.0033 0.0033 0 -0.00(-8.33%)
Oct 14, 2019 0.0030 0.0037 0.0030 0.0036 190,000 +0.00(+12.50%)
Oct 11, 2019 0.0034 0.0037 0.0026 0.0032 580,000 -0.00(-13.51%)
Oct 10, 2019 0.0032 0.0037 0.0025 0.0037 294,900 +0.00(+0.00%)
Oct 09, 2019 0.0030 0.0037 0.0030 0.0037 338,433 +0.00(+54.17%)
Oct 08, 2019 0.0036 0.0038 0.0024 0.0024 1,100,332 -0.00(-36.84%)
Oct 07, 2019 0.0032 0.0038 0.0032 0.0038 1,010,200 +0.00(+8.57%)
Oct 04, 2019 0.0033 0.0035 0.0029 0.0035 201,600 +0.00(+6.06%)
Oct 03, 2019 0.0034 0.0034 0.0029 0.0033 201,100 +0.00(+13.79%)
Oct 02, 2019 0.0029 0.0040 0.0027 0.0029 5,224,912 +0.00(+7.41%)
Sep 30, 2019 0.0027 0.0027 0.0027 0 +0.00(+22.73%)
Sep 27, 2019 0.0029 0.0029 0.0022 0.0022 585,200 -0.00(-18.52%)
Sep 26, 2019 0.0029 0.0029 0.0020 0.0027 1,394,827 -0.00(-6.90%)
Sep 25, 2019 0.0029 0.0029 0.0029 0.0029 35,000 +0.00(+0.00%)
Sep 24, 2019 0.0029 0.0029 0.0027 0.0029 345,027 +0.00(+0.00%)
Sep 19, 2019 0.0029 0.0029 0.0029 0 +0.00(+7.41%)
Sep 18, 2019 0.0023 0.0030 0.0023 0.0027 2,110,234 +0.00(+12.50%)
Sep 17, 2019 0.0021 0.0024 0.0015 0.0024 1,450,000 -0.00(-4.00%)
Sep 16, 2019 0.0021 0.0025 0.0018 0.0025 4,050,000 +0.00(+4.17%)
Sep 13, 2019 0.0024 0.0024 0.0024 0.0024 250,000 -0.00(-7.69%)
Sep 12, 2019 0.0026 0.0026 0.0026 0.0026 40,000 +0.00(+4.00%)
Sep 09, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 05, 2019 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Sep 04, 2019 0.0024 0.0024 0.0024 0.0024 361,400 -0.00(-7.69%)
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.