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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:28 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, 2019 0.0066 0.0078 0.0060 0.0060 2,926,700 -0.00(-22.08%)
Mar 28, 2019 0.0089 0.0089 0.0061 0.0077 5,460,807 +0.00(+6.94%)
Mar 27, 2019 0.0090 0.0091 0.0069 0.0072 4,057,721 -0.00(-21.74%)
Mar 26, 2019 0.0085 0.0099 0.0083 0.0092 2,492,669 +0.00(+8.24%)
Mar 25, 2019 0.0094 0.0112 0.0085 0.0085 8,580,179 -0.00(-10.53%)
Mar 22, 2019 0.0091 0.0095 0.0080 0.0095 2,064,400 +0.00(+5.56%)
Mar 21, 2019 0.0150 0.0150 0.0080 0.0090 8,288,395 -0.00(-10.00%)
Mar 20, 2019 0.0089 0.0100 0.0081 0.0100 4,779,399 +0.00(+16.28%)
Mar 19, 2019 0.0092 0.0092 0.0075 0.0086 1,912,631 -0.00(-2.27%)
Mar 18, 2019 0.0081 0.0088 0.0081 0.0088 423,691 +0.00(+8.64%)
Mar 15, 2019 0.0088 0.0088 0.0081 0.0081 811,900 -0.00(-4.71%)
Mar 14, 2019 0.0100 0.0100 0.0085 0.0085 2,250,523 -0.00(-5.56%)
Mar 13, 2019 0.0091 0.0109 0.0075 0.0090 3,334,669 +0.00(+5.88%)
Mar 12, 2019 0.0080 0.0091 0.0078 0.0085 705,000 +0.00(+11.84%)
Mar 11, 2019 0.0073 0.0079 0.0070 0.0076 1,613,710 +0.00(+4.11%)
Mar 08, 2019 0.0100 0.0100 0.0066 0.0073 5,335,300 -0.00(-18.89%)
Mar 07, 2019 0.0125 0.0125 0.0083 0.0090 8,765,185 -0.00(-10.00%)
Mar 06, 2019 0.0135 0.0140 0.0086 0.0100 6,953,411 -0.00(-18.03%)
Mar 05, 2019 0.0100 0.0143 0.0082 0.0122 14,018,492 +0.00(+23.23%)
Mar 04, 2019 0.0080 0.0120 0.0080 0.0099 7,591,261 +0.00(+35.62%)
Mar 01, 2019 0.0074 0.0081 0.0073 0.0073 21,500 +0.00(+5.80%)
Feb 27, 2019 0.0069 0.0069 0.0069 0 -0.00(-10.39%)
Feb 26, 2019 0.0077 0.0077 0.0077 0.0077 2,375 +0.00(+2.67%)
Feb 25, 2019 0.0066 0.0075 0.0066 0.0075 126,535 -0.00(-6.25%)
Feb 22, 2019 0.0080 0.0080 0.0080 0.0080 167,900 -0.00(-5.88%)
Feb 21, 2019 0.0085 0.0085 0.0085 0.0085 5,000 -0.00(-10.53%)
Feb 20, 2019 0.0080 0.0095 0.0080 0.0095 74,700 +0.00(+17.28%)
Feb 19, 2019 0.0090 0.0094 0.0081 0.0081 171,115 -0.00(-10.00%)
Feb 15, 2019 0.0075 0.0090 0.0070 0.0090 207,400 +0.00(+21.62%)
Feb 14, 2019 0.0086 0.0091 0.0074 0.0074 214,740 -0.00(-6.33%)
Feb 13, 2019 0.0074 0.0079 0.0074 0.0079 96,900 -0.00(-2.47%)
Feb 12, 2019 0.0074 0.0085 0.0074 0.0081 111,801 -0.00(-15.62%)
Feb 11, 2019 0.0087 0.0096 0.0080 0.0096 223,700 -0.00(-3.03%)
Feb 08, 2019 0.0091 0.0099 0.0087 0.0099 45,000 +0.00(+5.32%)
Feb 07, 2019 0.0102 0.0102 0.0094 0.0094 23,950 -0.00(-6.00%)
Feb 06, 2019 0.0119 0.0119 0.0081 0.0100 225,300 -0.00(-9.09%)
Feb 05, 2019 0.0096 0.0121 0.0096 0.0110 255,159 +0.00(+10.00%)
Feb 04, 2019 0.0086 0.0121 0.0086 0.0100 467,100 -0.00(-13.04%)
Feb 01, 2019 0.0094 0.0115 0.0083 0.0115 893,200 +0.00(+25.00%)
Jan 31, 2019 0.0085 0.0094 0.0076 0.0092 131,000 +0.00(+8.24%)
Jan 30, 2019 0.0090 0.0092 0.0078 0.0085 430,451 -0.00(-12.37%)
Jan 29, 2019 0.0100 0.0100 0.0086 0.0097 197,450 +0.00(+21.25%)
Jan 28, 2019 0.0096 0.0100 0.0076 0.0080 389,050 -0.00(-16.67%)
Jan 25, 2019 0.0095 0.0100 0.0095 0.0096 15,800 +0.00(+12.94%)
Jan 24, 2019 0.0100 0.0109 0.0085 0.0085 423,449 -0.00(-14.14%)
Jan 23, 2019 0.0137 0.0145 0.0094 0.0099 352,560 -0.00(-26.67%)
Jan 22, 2019 0.0145 0.0145 0.0115 0.0135 546,129 -0.00(-6.90%)
Jan 18, 2019 0.0088 0.0145 0.0084 0.0145 238,200 +0.01(+57.61%)
Jan 17, 2019 0.0084 0.0093 0.0084 0.0092 35,500 +0.00(+9.52%)
Jan 16, 2019 0.0081 0.0099 0.0081 0.0084 660,696 +0.00(+3.70%)
Jan 15, 2019 0.0100 0.0100 0.0081 0.0081 447,528 -0.00(-10.00%)
Jan 14, 2019 0.0101 0.0110 0.0090 0.0090 543,330 -0.00(-18.18%)
Jan 11, 2019 0.0111 0.0120 0.0099 0.0110 343,400 -0.00(-15.38%)
Jan 10, 2019 0.0116 0.0130 0.0095 0.0130 651,929 +0.00(+8.33%)
Jan 09, 2019 0.0090 0.0120 0.0090 0.0120 617,743 +0.00(+15.38%)
Jan 08, 2019 0.0080 0.0104 0.0080 0.0104 476,633 +0.00(+4.00%)
Jan 07, 2019 0.0080 0.0100 0.0080 0.0100 508,200 -0.00(-4.76%)
Jan 04, 2019 0.0098 0.0105 0.0088 0.0105 222,600 +0.00(+11.70%)
Jan 03, 2019 0.0094 0.0094 0.0094 0.0094 25,000 -0.00(-1.05%)
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.