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 (%)
Jun 30, 2020 0.0900 0.0938 0.0835 0.0938 119,100 +0.00(+4.22%)
Jun 29, 2020 0.0989 0.0989 0.0850 0.0900 169,568 +0.00(+2.86%)
Jun 26, 2020 0.0900 0.0900 0.0840 0.0875 444,200 +0.01(+9.37%)
Jun 25, 2020 0.0818 0.0990 0.0800 0.0800 462,125 +0.00(+0.00%)
Jun 24, 2020 0.0745 0.0820 0.0745 0.0800 739,830 +0.01(+11.11%)
Jun 23, 2020 0.0760 0.0760 0.0710 0.0720 336,500 -0.00(-5.26%)
Jun 22, 2020 0.0755 0.0800 0.0695 0.0760 1,362,974 +0.01(+7.19%)
Jun 19, 2020 0.0740 0.0750 0.0700 0.0709 2,066,500 +0.00(+1.29%)
Jun 18, 2020 0.0695 0.0700 0.0688 0.0700 77,742 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 0.0700 58,310 +0.00(+6.87%)
Jun 16, 2020 0.0700 0.0700 0.0655 0.0655 366,685 -0.00(-5.07%)
Jun 15, 2020 0.0700 0.0740 0.0670 0.0690 488,400 +0.00(+0.00%)
Jun 12, 2020 0.0650 0.0690 0.0650 0.0690 19,000 +0.01(+14.43%)
Jun 11, 2020 0.0600 0.0625 0.0505 0.0603 17,100 -0.01(-13.86%)
Jun 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Jun 08, 2020 0.0780 0.1300 0.0680 0.0680 634,475 -0.00(-2.86%)
Jun 05, 2020 0.0715 0.0715 0.0700 0.0700 86,600 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0693 0.0700 31,315 +0.00(+0.00%)
Jun 03, 2020 0.0700 0.0700 0.0700 0.0700 505,675 +0.00(+1.30%)
Jun 02, 2020 0.0650 0.0700 0.0650 0.0691 827,000 +0.01(+15.17%)
Jun 01, 2020 0.0610 0.0650 0.0600 0.0600 74,200 -0.01(-14.29%)
May 29, 2020 0.0700 0.0700 0.0700 0.0700 30,200 +0.00(+0.00%)
May 28, 2020 0.0700 0.0700 0.0655 0.0700 600,745 +0.00(+0.00%)
May 27, 2020 0.0625 0.0740 0.0625 0.0700 2,248,800 +0.01(+12.90%)
May 26, 2020 0.0600 0.0620 0.0580 0.0620 45,200 +0.00(+3.51%)
May 22, 2020 0.0567 0.0599 0.0550 0.0599 59,900 -0.00(-4.16%)
May 21, 2020 0.0625 0.0625 0.0625 50 +0.00(+0.00%)
May 20, 2020 0.0600 0.0625 0.0588 0.0625 55,520 +0.00(+4.17%)
May 19, 2020 0.0600 0.0600 0.0550 0.0600 58,614 -0.00(-3.23%)
May 18, 2020 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+0.00%)
May 15, 2020 0.0650 0.0700 0.0600 0.0620 825,600 -0.01(-11.43%)
May 14, 2020 0.0670 0.0700 0.0650 0.0700 538,929 +0.00(+4.48%)
May 13, 2020 0.0670 0.0670 0.0663 0.0670 23,332 -0.00(-0.74%)
May 12, 2020 0.0700 0.0700 0.0650 0.0675 232,100 +0.01(+11.57%)
May 11, 2020 0.0700 0.0700 0.0605 0.0605 121,900 -0.01(-13.57%)
May 08, 2020 0.0650 0.0700 0.0650 0.0700 20,000 +0.01(+7.69%)
May 07, 2020 0.0675 0.0675 0.0644 0.0650 397,000 +0.00(+4.00%)
May 06, 2020 0.0700 0.0700 0.0625 0.0625 144,178 +0.00(+4.17%)
May 05, 2020 0.0450 0.0740 0.0450 0.0600 212,493 +0.01(+10.09%)
May 04, 2020 0.0545 0.0545 0.0545 0.0545 100 +0.01(+20.84%)
May 01, 2020 0.0495 0.0650 0.0450 0.0451 375,200 -0.00(-9.80%)
Apr 30, 2020 0.0595 0.0595 0.0499 0.0500 767,789 +0.00(+0.00%)
Apr 29, 2020 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Apr 28, 2020 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+6.80%)
Apr 27, 2020 0.0550 0.0575 0.0500 0.0515 328,500 -0.01(-10.43%)
Apr 24, 2020 0.0550 0.0575 0.0550 0.0575 96,000 +0.00(+4.55%)
Apr 23, 2020 0.0550 0.0550 0.0523 0.0550 61,250 +0.00(+4.76%)
Apr 22, 2020 0.0575 0.0575 0.0525 0.0525 190,000 -0.00(-0.94%)
Apr 21, 2020 0.0530 0.0530 0.0530 0.0530 10,000 -0.00(-7.83%)
Apr 20, 2020 0.0475 0.0575 0.0475 0.0575 215,000 +0.01(+15.00%)
Apr 17, 2020 0.0483 0.0550 0.0483 0.0500 101,400 +0.00(+0.00%)
Apr 16, 2020 0.0485 0.0500 0.0485 0.0500 182,500 +0.01(+11.11%)
Apr 15, 2020 0.0500 0.0550 0.0450 0.0450 238,646 -0.01(-12.45%)
Apr 14, 2020 0.0517 0.0520 0.0490 0.0514 33,674 -0.00(-6.55%)
Apr 13, 2020 0.0410 0.0550 0.0410 0.0550 10,500 +0.01(+14.58%)
Apr 09, 2020 0.0448 0.0480 0.0448 0.0480 30,000 +0.00(+7.14%)
Apr 07, 2020 0.0448 0.0448 0.0448 0 +0.00(+12.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 45,500 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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.