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 (%)
Jun 28, 2019 0.0041 0.0045 0.0041 0.0043 385,200 +0.00(+4.88%)
Jun 27, 2019 0.0039 0.0050 0.0033 0.0041 3,252,073 -0.00(-8.89%)
Jun 26, 2019 0.0050 0.0050 0.0040 0.0045 1,408,057 -0.00(-8.16%)
Jun 25, 2019 0.0038 0.0050 0.0038 0.0049 2,624,877 +0.00(+22.50%)
Jun 24, 2019 0.0051 0.0051 0.0039 0.0040 2,181,334 -0.00(-18.37%)
Jun 21, 2019 0.0043 0.0049 0.0043 0.0049 1,199,400 +0.00(+8.89%)
Jun 20, 2019 0.0049 0.0050 0.0041 0.0045 4,526,469 -0.00(-6.25%)
Jun 19, 2019 0.0062 0.0062 0.0048 0.0048 12,535,215 -0.00(-15.79%)
Jun 18, 2019 0.0060 0.0060 0.0047 0.0057 7,936,043 +0.00(+21.28%)
Jun 17, 2019 0.0046 0.0056 0.0046 0.0047 476,100 +0.00(+2.17%)
Jun 14, 2019 0.0055 0.0058 0.0046 0.0046 240,700 -0.00(-16.36%)
Jun 13, 2019 0.0051 0.0055 0.0048 0.0055 1,378,103 +0.00(+7.84%)
Jun 12, 2019 0.0046 0.0052 0.0046 0.0051 2,231,430 +0.00(+4.08%)
Jun 11, 2019 0.0045 0.0050 0.0045 0.0049 3,633,760 +0.00(+6.52%)
Jun 10, 2019 0.0051 0.0057 0.0044 0.0046 1,798,234 -0.00(-6.12%)
Jun 07, 2019 0.0045 0.0057 0.0043 0.0049 6,178,900 +0.00(+4.26%)
Jun 06, 2019 0.0046 0.0048 0.0045 0.0047 578,684 +0.00(+2.17%)
Jun 05, 2019 0.0050 0.0054 0.0046 0.0046 1,732,524 -0.00(-13.21%)
Jun 04, 2019 0.0046 0.0053 0.0046 0.0053 1,312,711 +0.00(+3.92%)
Jun 03, 2019 0.0046 0.0051 0.0045 0.0051 869,144 +0.00(+4.08%)
May 31, 2019 0.0050 0.0055 0.0047 0.0049 2,100,700 +0.00(+0.00%)
May 30, 2019 0.0056 0.0056 0.0049 0.0049 3,158,585 -0.00(-7.55%)
May 29, 2019 0.0051 0.0054 0.0050 0.0053 461,018 +0.00(+3.92%)
May 28, 2019 0.0055 0.0059 0.0050 0.0051 2,150,647 -0.00(-8.93%)
May 24, 2019 0.0050 0.0058 0.0050 0.0056 2,586,200 +0.00(+1.82%)
May 23, 2019 0.0056 0.0059 0.0049 0.0055 4,657,609 +0.00(+10.00%)
May 22, 2019 0.0050 0.0055 0.0049 0.0050 8,577,378 +0.00(+2.04%)
May 21, 2019 0.0053 0.0056 0.0048 0.0049 8,957,360 -0.00(-3.92%)
May 20, 2019 0.0050 0.0068 0.0050 0.0051 20,211,584 -0.00(-3.77%)
May 17, 2019 0.0063 0.0065 0.0050 0.0053 16,370,900 -0.00(-11.67%)
May 16, 2019 0.0060 0.0060 0.0050 0.0060 2,930,217 +0.00(+9.09%)
May 15, 2019 0.0058 0.0061 0.0050 0.0055 2,128,141 -0.00(-3.51%)
May 14, 2019 0.0055 0.0059 0.0049 0.0057 4,005,932 +0.00(+3.64%)
May 13, 2019 0.0062 0.0062 0.0055 0.0055 2,399,909 -0.00(-5.17%)
May 10, 2019 0.0059 0.0059 0.0055 0.0058 2,261,300 +0.00(+3.57%)
May 09, 2019 0.0062 0.0065 0.0055 0.0056 13,084,835 -0.00(-8.20%)
May 08, 2019 0.0064 0.0065 0.0055 0.0061 2,809,142 -0.00(-1.61%)
May 07, 2019 0.0068 0.0068 0.0055 0.0062 7,891,307 -0.00(-3.13%)
May 06, 2019 0.0073 0.0073 0.0059 0.0064 17,857,332 +0.00(+3.23%)
May 03, 2019 0.0081 0.0081 0.0053 0.0062 13,871,700 -0.00(-12.68%)
May 02, 2019 0.0069 0.0084 0.0065 0.0071 94,998,160 +0.00(+14.52%)
May 01, 2019 0.0059 0.0066 0.0053 0.0062 6,619,020 +0.00(+6.90%)
Apr 30, 2019 0.0058 0.0058 0.0051 0.0058 1,429,492 +0.00(+5.45%)
Apr 29, 2019 0.0062 0.0065 0.0052 0.0055 6,494,704 -0.00(-8.33%)
Apr 26, 2019 0.0069 0.0069 0.0058 0.0060 2,270,200 -0.00(-13.04%)
Apr 25, 2019 0.0070 0.0070 0.0057 0.0069 3,376,664 -0.00(-1.43%)
Apr 24, 2019 0.0068 0.0075 0.0056 0.0070 11,241,302 +0.00(+16.67%)
Apr 23, 2019 0.0060 0.0070 0.0055 0.0060 1,400,700 +0.00(+0.00%)
Apr 22, 2019 0.0072 0.0079 0.0051 0.0060 2,097,790 -0.00(-11.76%)
Apr 18, 2019 0.0083 0.0085 0.0061 0.0068 1,766,400 -0.00(-12.82%)
Apr 17, 2019 0.0056 0.0082 0.0056 0.0078 2,392,567 +0.00(+16.42%)
Apr 16, 2019 0.0075 0.0087 0.0065 0.0067 1,341,469 -0.00(-21.18%)
Apr 15, 2019 0.0091 0.0092 0.0075 0.0085 2,815,831 -0.00(-5.56%)
Apr 12, 2019 0.0069 0.0091 0.0069 0.0090 10,345,799 +0.00(+32.35%)
Apr 11, 2019 0.0057 0.0074 0.0057 0.0068 3,695,550 +0.00(+17.24%)
Apr 10, 2019 0.0051 0.0058 0.0051 0.0058 92,927 +0.00(+9.43%)
Apr 09, 2019 0.0050 0.0062 0.0050 0.0053 176,500 -0.00(-11.67%)
Apr 08, 2019 0.0050 0.0061 0.0050 0.0060 698,149 +0.00(+17.65%)
Apr 05, 2019 0.0067 0.0067 0.0050 0.0051 926,600 -0.00(-17.74%)
Apr 04, 2019 0.0047 0.0067 0.0047 0.0062 1,859,861 +0.00(+26.53%)
Apr 03, 2019 0.0050 0.0055 0.0045 0.0049 2,064,534 -0.00(-2.00%)
Apr 02, 2019 0.0053 0.0054 0.0046 0.0050 4,415,135 -0.00(-1.96%)
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.