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: 3:42 PM EDT, May 3, 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 28, 2017 0.0186 0.0186 0.0161 0.0161 24,300 -0.00(-13.90%)
Apr 27, 2017 0.0154 0.0187 0.0150 0.0187 22,044 -0.00(-3.61%)
Apr 26, 2017 0.0194 0.0194 0.0194 0.0194 3,000 -0.00(-0.51%)
Apr 25, 2017 0.0195 0.0195 0.0137 0.0195 126,700 +0.00(+3.17%)
Apr 24, 2017 0.0130 0.0189 0.0127 0.0189 55,295 -0.00(-3.57%)
Apr 21, 2017 0.0170 0.0196 0.0170 0.0196 23,000 +0.00(+0.00%)
Apr 20, 2017 0.0196 0.0196 0.0136 0.0196 105,700 +0.00(+0.00%)
Apr 19, 2017 0.0140 0.0196 0.0125 0.0196 75,784 +0.00(+19.08%)
Apr 17, 2017 0.0165 0.0165 0.0165 35,812 -0.00(-0.24%)
Apr 13, 2017 0.0200 0.0200 0.0165 0.0165 271,175 -0.00(-21.80%)
Apr 11, 2017 0.0211 0.0211 0.0211 0 +0.00(+0.33%)
Apr 10, 2017 0.0211 0.0211 0.0184 0.0210 45,189 -0.00(-3.53%)
Apr 07, 2017 0.0193 0.0218 0.0190 0.0218 7,500 +0.00(+17.20%)
Apr 06, 2017 0.0200 0.0200 0.0186 0.0186 69,288 -0.00(-7.00%)
Apr 05, 2017 0.0248 0.0248 0.0200 0.0200 47,900 -0.00(-9.09%)
Apr 04, 2017 0.0200 0.0220 0.0200 0.0220 51,299 +0.00(+9.45%)
Apr 03, 2017 0.0200 0.0210 0.0200 0.0201 216,633 -0.00(-11.84%)
Mar 31, 2017 0.0234 0.0235 0.0200 0.0228 114,201 -0.00(-2.98%)
Mar 30, 2017 0.0213 0.0235 0.0212 0.0235 32,150 +0.00(+10.33%)
Mar 29, 2017 0.0240 0.0240 0.0213 0.0213 62,274 -0.00(-10.88%)
Mar 28, 2017 0.0210 0.0239 0.0210 0.0239 33,673 +0.00(+13.81%)
Mar 27, 2017 0.0210 0.0239 0.0210 0.0210 43,958 -0.00(-8.70%)
Mar 24, 2017 0.0215 0.0248 0.0210 0.0230 22,600 +0.00(+1.57%)
Mar 23, 2017 0.0210 0.0226 0.0210 0.0226 75,092 -0.00(-8.32%)
Mar 22, 2017 0.0241 0.0247 0.0240 0.0247 96,225 +0.00(+2.92%)
Mar 21, 2017 0.0295 0.0295 0.0208 0.0240 213,320 -0.01(-22.58%)
Mar 20, 2017 0.0278 0.0335 0.0215 0.0310 363,125 +0.00(+12.73%)
Mar 17, 2017 0.0213 0.0340 0.0213 0.0275 733,095 +0.01(+30.95%)
Mar 16, 2017 0.0250 0.0269 0.0210 0.0210 2,503,157 -0.01(-23.64%)
Mar 15, 2017 0.0275 0.0299 0.0221 0.0275 1,816,101 -0.00(-1.79%)
Mar 14, 2017 0.0297 0.0315 0.0250 0.0280 439,973 -0.00(-9.68%)
Mar 13, 2017 0.0510 0.0600 0.0270 0.0310 1,159,730 -0.02(-35.42%)
Mar 10, 2017 0.0498 0.0640 0.0480 0.0480 5,315,137 +0.00(+7.62%)
Mar 09, 2017 0.0406 0.0446 0.0400 0.0446 91,270 +0.00(+11.50%)
Mar 08, 2017 0.0390 0.0420 0.0390 0.0400 27,495 +0.00(+8.11%)
Mar 07, 2017 0.0330 0.0400 0.0330 0.0370 74,536 +0.00(+12.12%)
Mar 06, 2017 0.0300 0.0366 0.0280 0.0330 56,226 +0.00(+10.00%)
Mar 03, 2017 0.0250 0.0300 0.0250 0.0300 151,141 +0.01(+35.14%)
Mar 02, 2017 0.0282 0.0282 0.0222 0.0222 13,500 -0.01(-26.00%)
Mar 01, 2017 0.0300 0.0300 0.0220 0.0300 168,649 +0.00(+0.00%)
Feb 28, 2017 0.0350 0.0350 0.0300 0.0300 176,999 +0.00(+0.00%)
Feb 27, 2017 0.0362 0.0362 0.0300 0.0300 64,021 -0.01(-25.00%)
Feb 24, 2017 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.25%)
Feb 23, 2017 0.0399 0.0399 0.0399 0.0399 113,844 +0.00(+0.00%)
Feb 22, 2017 0.0350 0.0399 0.0350 0.0399 187,667 +0.00(+14.00%)
Feb 21, 2017 0.0351 0.0399 0.0350 0.0350 36,501 -0.00(-12.28%)
Feb 17, 2017 0.0399 0.0399 0.0399 0 +0.00(+0.25%)
Feb 16, 2017 0.0340 0.0398 0.0340 0.0398 27,716 +0.01(+17.06%)
Feb 15, 2017 0.0400 0.0400 0.0301 0.0340 260,093 -0.01(-20.93%)
Feb 14, 2017 0.0430 0.0450 0.0370 0.0430 119,630 +0.00(+0.00%)
Feb 13, 2017 0.0470 0.0470 0.0424 0.0430 131,400 -0.00(-4.44%)
Feb 10, 2017 0.0450 0.0469 0.0430 0.0450 89,242 +0.00(+4.65%)
Feb 09, 2017 0.0477 0.0489 0.0430 0.0430 268,580 -0.01(-10.42%)
Feb 08, 2017 0.0600 0.0600 0.0430 0.0480 385,456 -0.01(-11.82%)
Feb 07, 2017 0.0574 0.0574 0.0531 0.0544 256,116 -0.00(-1.03%)
Feb 06, 2017 0.0550 0.0700 0.0550 0.0550 291,413 -0.01(-12.70%)
Feb 03, 2017 0.0650 0.0700 0.0550 0.0630 1,190,440 +0.01(+14.55%)
Feb 02, 2017 0.0825 0.0825 0.0520 0.0550 581,351 +0.00(+6.18%)
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.