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 )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 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 (%)
Dec 31, 2018 0.0075 0.0089 0.0066 0.0080 917,600 -0.00(-19.19%)
Dec 28, 2018 0.0075 0.0108 0.0075 0.0099 55,900 -0.00(-1.00%)
Dec 27, 2018 0.0100 0.0105 0.0074 0.0100 746,129 +0.00(+0.00%)
Dec 26, 2018 0.0100 0.0100 0.0070 0.0100 756,303 +0.00(+0.00%)
Dec 24, 2018 0.0067 0.0100 0.0067 0.0100 310,900 +0.00(+44.93%)
Dec 21, 2018 0.0060 0.0070 0.0057 0.0069 401,100 +0.00(+15.00%)
Dec 20, 2018 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Dec 19, 2018 0.0065 0.0077 0.0060 0.0060 104,000 -0.00(-7.69%)
Dec 18, 2018 0.0060 0.0065 0.0060 0.0065 116,050 -0.00(-8.45%)
Dec 17, 2018 0.0065 0.0072 0.0065 0.0071 158,050 -0.00(-4.05%)
Dec 14, 2018 0.0074 0.0074 0.0074 0.0074 349,900 +0.00(+5.71%)
Dec 13, 2018 0.0065 0.0078 0.0065 0.0070 152,845 +0.00(+0.00%)
Dec 12, 2018 0.0070 0.0075 0.0066 0.0070 273,715 -0.00(-6.67%)
Dec 11, 2018 0.0085 0.0085 0.0050 0.0075 5,205,717 -0.00(-11.76%)
Dec 10, 2018 0.0100 0.0100 0.0080 0.0085 456,544 -0.00(-5.56%)
Dec 07, 2018 0.0088 0.0115 0.0088 0.0090 1,148,900 +0.00(+2.27%)
Dec 06, 2018 0.0095 0.0095 0.0080 0.0088 829,319 +0.00(+7.32%)
Dec 04, 2018 0.0120 0.0120 0.0080 0.0082 1,228,500 -0.00(-21.15%)
Dec 03, 2018 0.0092 0.0130 0.0092 0.0104 1,119,800 +0.00(+9.47%)
Nov 30, 2018 0.0104 0.0125 0.0071 0.0095 1,434,000 -0.00(-17.39%)
Nov 29, 2018 0.0120 0.0120 0.0105 0.0115 489,263 +0.00(+0.00%)
Nov 28, 2018 0.0140 0.0140 0.0100 0.0115 2,797,740 -0.00(-19.58%)
Nov 27, 2018 0.0190 0.0190 0.0125 0.0143 2,139,421 -0.00(-2.72%)
Nov 26, 2018 0.0280 0.0350 0.0145 0.0147 10,457,943 -0.00(-22.63%)
Nov 23, 2018 0.0180 0.0197 0.0180 0.0190 461,100 -0.00(-3.55%)
Nov 21, 2018 0.0197 0.0197 0.0197 0 +0.00(+17.96%)
Nov 20, 2018 0.0160 0.0180 0.0145 0.0167 1,080,162 +0.00(+4.37%)
Nov 19, 2018 0.0150 0.0165 0.0127 0.0160 518,685 +0.00(+14.29%)
Nov 16, 2018 0.0140 0.0160 0.0140 0.0140 356,700 -0.00(-6.04%)
Nov 15, 2018 0.0150 0.0152 0.0143 0.0149 213,000 +0.00(+6.43%)
Nov 14, 2018 0.0110 0.0149 0.0110 0.0140 208,585 -0.00(-4.11%)
Nov 13, 2018 0.0139 0.0149 0.0130 0.0146 130,000 +0.00(+4.29%)
Nov 12, 2018 0.0142 0.0142 0.0140 0.0140 42,865 +0.00(+0.00%)
Nov 09, 2018 0.0142 0.0149 0.0140 0.0140 235,900 +0.00(+0.72%)
Nov 08, 2018 0.0149 0.0155 0.0130 0.0139 403,680 -0.00(-6.71%)
Nov 07, 2018 0.0148 0.0150 0.0120 0.0149 995,692 +0.00(+15.50%)
Nov 06, 2018 0.0120 0.0130 0.0118 0.0129 483,977 -0.00(-7.86%)
Nov 05, 2018 0.0150 0.0158 0.0130 0.0140 1,300,180 +0.00(+2.19%)
Nov 02, 2018 0.0130 0.0150 0.0110 0.0137 562,000 +0.00(+5.38%)
Nov 01, 2018 0.0130 0.0130 0.0100 0.0130 497,200 +0.00(+5.69%)
Oct 31, 2018 0.0090 0.0130 0.0090 0.0123 652,840 -0.00(-3.91%)
Oct 30, 2018 0.0095 0.0160 0.0085 0.0128 1,353,362 +0.00(+42.22%)
Oct 29, 2018 0.0090 0.0100 0.0066 0.0090 970,327 +0.00(+50.00%)
Oct 26, 2018 0.0060 0.0060 0.0060 0.0060 2,000 +0.00(+0.00%)
Oct 25, 2018 0.0055 0.0089 0.0055 0.0060 248,384 +0.00(+9.09%)
Oct 24, 2018 0.0057 0.0057 0.0052 0.0055 233,700 +0.00(+25.00%)
Oct 23, 2018 0.0048 0.0048 0.0044 0.0044 90,100 -0.00(-8.33%)
Oct 22, 2018 0.0055 0.0055 0.0048 0.0048 200,259 +0.00(+6.67%)
Oct 19, 2018 0.0044 0.0055 0.0044 0.0045 290,400 -0.00(-10.00%)
Oct 18, 2018 0.0040 0.0050 0.0040 0.0050 176,000 +0.00(+0.00%)
Oct 17, 2018 0.0050 0.0050 0.0050 0.0050 9,564 +0.00(+6.38%)
Oct 16, 2018 0.0047 0.0047 0.0047 0.0047 20,100 +0.00(+0.00%)
Oct 15, 2018 0.0059 0.0059 0.0047 0.0047 52,000 -0.00(-20.34%)
Oct 12, 2018 0.0059 0.0059 0.0059 0.0059 660,000 +0.00(+0.00%)
Oct 11, 2018 0.0059 0.0059 0.0059 0.0059 2,500 +0.00(+7.27%)
Oct 10, 2018 0.0056 0.0056 0.0055 0.0055 125,000 -0.00(-15.38%)
Oct 09, 2018 0.0065 0.0065 0.0065 0.0065 76,500 +0.00(+0.00%)
Oct 08, 2018 0.0065 0.0065 0.0065 0.0065 4,000 +0.00(+8.33%)
Oct 05, 2018 0.0060 0.0060 0.0060 0.0060 419,000 -0.00(-18.92%)
Oct 03, 2018 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Oct 02, 2018 0.0059 0.0074 0.0050 0.0074 285,504 +0.00(+54.17%)
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.