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

Ipsidy Inc (OP: IDTY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2020 0.0720 0.1000 0.0720 0.0852 515,200 +0.01(+7.85%)
Feb 27, 2020 0.0950 0.0950 0.0625 0.0790 281,637 -0.01(-12.22%)
Feb 26, 2020 0.0900 0.0900 0.0900 0.0900 85,800 +0.00(+0.00%)
Feb 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 21, 2020 0.0950 0.0950 0.0885 0.0900 137,400 -0.00(-4.76%)
Feb 20, 2020 0.0950 0.0975 0.0945 0.0945 101,000 +0.00(+5.00%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 13, 2020 0.0899 0.0900 0.0833 0.0900 221,005 +0.00(+5.88%)
Feb 12, 2020 0.0850 0.0850 0.0750 0.0850 50,860 +0.00(+2.41%)
Feb 11, 2020 0.0750 0.0830 0.0725 0.0830 26,300 +0.01(+14.48%)
Feb 10, 2020 0.0725 0.0725 0.0725 0.0725 2,000 -0.01(-8.23%)
Feb 07, 2020 0.0830 0.0830 0.0630 0.0790 86,000 -0.01(-7.06%)
Feb 06, 2020 0.0720 0.0850 0.0720 0.0850 1,534,000 +0.01(+13.33%)
Feb 05, 2020 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Feb 04, 2020 0.0785 0.0785 0.0750 0.0750 257,719 -0.00(-2.60%)
Feb 03, 2020 0.0720 0.0825 0.0700 0.0770 172,750 +0.00(+3.08%)
Jan 31, 2020 0.0625 0.0748 0.0625 0.0747 294,700 +0.01(+18.95%)
Jan 30, 2020 0.0628 0.0628 0.0628 0.0628 25,000 -0.00(-3.38%)
Jan 29, 2020 0.0649 0.0650 0.0600 0.0650 228,000 +0.00(+0.15%)
Jan 28, 2020 0.0600 0.0649 0.0600 0.0649 31,329 +0.00(+8.35%)
Jan 24, 2020 0.0599 0.0599 0.0599 0 +0.01(+17.22%)
Jan 23, 2020 0.0490 0.0511 0.0485 0.0511 70,000 +0.00(+2.20%)
Jan 22, 2020 0.0500 0.0500 0.0500 0.0500 160,000 -0.00(-1.57%)
Jan 21, 2020 0.0508 0.0508 0.0508 0.0508 520 +0.00(+0.40%)
Jan 17, 2020 0.0450 0.0506 0.0450 0.0506 50,400 +0.00(+1.20%)
Jan 16, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0500 0.0400 0.0500 97,835 +0.01(+17.65%)
Jan 14, 2020 0.0450 0.0450 0.0425 0.0425 93,500 -0.01(-15.00%)
Jan 10, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 09, 2020 0.0535 0.0600 0.0535 0.0600 114,335 +0.01(+12.15%)
Jan 08, 2020 0.0450 0.0535 0.0450 0.0535 138,627 +0.01(+21.59%)
Jan 07, 2020 0.0440 0.0440 0.0440 0.0440 5,000 +0.01(+22.22%)
Jan 06, 2020 0.0473 0.0486 0.0360 0.0360 68,000 -0.01(-20.00%)
Jan 02, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 31, 2019 0.0495 0.0500 0.0495 0.0500 5,200 +0.00(+1.01%)
Dec 30, 2019 0.0460 0.0495 0.0360 0.0495 145,214 +0.01(+23.75%)
Dec 27, 2019 0.0500 0.0500 0.0400 0.0400 85,000 -0.01(-24.53%)
Dec 26, 2019 0.0500 0.0530 0.0493 0.0530 89,690 +0.00(+6.00%)
Dec 24, 2019 0.0538 0.0538 0.0493 0.0500 134,300 -0.00(-7.75%)
Dec 23, 2019 0.0500 0.0620 0.0455 0.0542 301,250 +0.00(+8.40%)
Dec 20, 2019 0.0590 0.0650 0.0500 0.0500 78,000 -0.01(-15.25%)
Dec 19, 2019 0.0600 0.0600 0.0590 0.0590 40,500 +0.01(+29.67%)
Dec 18, 2019 0.0460 0.0460 0.0455 0.0455 42,500 +0.00(+1.11%)
Dec 17, 2019 0.0380 0.0450 0.0360 0.0450 477,513 +0.01(+17.19%)
Dec 16, 2019 0.0450 0.0450 0.0300 0.0384 797,000 -0.01(-16.52%)
Dec 13, 2019 0.0500 0.0500 0.0460 0.0460 15,400 -0.00(-8.00%)
Dec 12, 2019 0.0555 0.0599 0.0500 0.0500 96,400 -0.00(-6.02%)
Dec 10, 2019 0.0532 0.0532 0.0532 0 -0.00(-2.92%)
Dec 09, 2019 0.0548 0.0548 0.0548 0.0548 7,300 +0.00(+9.60%)
Dec 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0699 0.0500 0.0500 51,320 -0.00(-9.09%)
Dec 03, 2019 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+3.77%)
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.