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 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 16, 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 29, 2018 0.0131 0.0131 0.0131 0 +0.00(+18.73%)
Jun 28, 2018 0.0115 0.0120 0.0110 0.0110 293,425 -0.00(-8.33%)
Jun 26, 2018 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Jun 25, 2018 0.0115 0.0115 0.0115 0.0115 9,000 -0.00(-4.17%)
Jun 21, 2018 0.0120 0.0120 0.0120 0 +0.00(+1.69%)
Jun 20, 2018 0.0115 0.0120 0.0115 0.0118 601,130 -0.00(-12.59%)
Jun 18, 2018 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jun 15, 2018 0.0115 0.0135 0.0115 0.0135 216,198 +0.00(+12.50%)
Jun 14, 2018 0.0115 0.0120 0.0115 0.0120 99,293 -0.00(-13.67%)
Jun 12, 2018 0.0139 0.0139 0.0139 0 +0.00(+13.01%)
Jun 11, 2018 0.0120 0.0123 0.0120 0.0123 35,000 -0.00(-15.75%)
Jun 08, 2018 0.0125 0.0146 0.0125 0.0146 43,100 +0.00(+12.31%)
Jun 07, 2018 0.0148 0.0148 0.0130 0.0130 50,400 -0.00(-12.16%)
Jun 06, 2018 0.0128 0.0150 0.0128 0.0148 29,500 +0.00(+5.71%)
Jun 05, 2018 0.0140 0.0140 0.0140 0.0140 20,000 +0.00(+8.36%)
Jun 04, 2018 0.0128 0.0156 0.0128 0.0129 50,300 -0.00(-0.62%)
May 30, 2018 0.0130 0.0130 0.0130 0 -0.00(-5.11%)
May 29, 2018 0.0141 0.0141 0.0137 0.0137 180,500 -0.00(-8.67%)
May 25, 2018 0.0150 0.0150 0.0150 0 +0.00(+22.95%)
May 22, 2018 0.0122 0.0122 0.0122 0 -0.00(-8.27%)
May 21, 2018 0.0097 0.0141 0.0097 0.0133 67,500 -0.00(-7.64%)
May 18, 2018 0.0121 0.0144 0.0121 0.0144 89,000 +0.00(+2.86%)
May 17, 2018 0.0114 0.0140 0.0114 0.0140 95,000 +0.00(+12.00%)
May 16, 2018 0.0116 0.0140 0.0116 0.0125 82,800 +0.00(+5.04%)
May 15, 2018 0.0127 0.0127 0.0119 0.0119 261,041 -0.00(-7.75%)
May 14, 2018 0.0127 0.0129 0.0127 0.0129 99,000 +0.00(+6.61%)
May 11, 2018 0.0121 0.0126 0.0121 0.0121 90,750 +0.00(+0.00%)
May 10, 2018 0.0122 0.0130 0.0121 0.0121 227,328 -0.00(-0.82%)
May 09, 2018 0.0130 0.0130 0.0104 0.0122 670,356 -0.00(-15.86%)
May 08, 2018 0.0145 0.0145 0.0135 0.0145 94,000 +0.00(+15.08%)
May 07, 2018 0.0142 0.0142 0.0126 0.0126 700,100 +0.00(+4.13%)
May 04, 2018 0.0135 0.0135 0.0121 0.0121 127,189 -0.00(-13.57%)
May 03, 2018 0.0120 0.0140 0.0120 0.0140 2,200 +0.00(+14.75%)
May 02, 2018 0.0140 0.0143 0.0110 0.0122 791,125 -0.00(-15.86%)
May 01, 2018 0.0134 0.0145 0.0134 0.0145 35,000 +0.00(+0.00%)
Apr 30, 2018 0.0148 0.0165 0.0145 0.0145 100,599 -0.00(-18.54%)
Apr 27, 2018 0.0135 0.0178 0.0130 0.0178 808,530 +0.00(+31.85%)
Apr 26, 2018 0.0152 0.0152 0.0131 0.0135 236,525 -0.00(-5.59%)
Apr 25, 2018 0.0143 0.0145 0.0130 0.0143 249,500 -0.00(-0.69%)
Apr 24, 2018 0.0144 0.0144 0.0144 0.0144 50,000 -0.00(-3.36%)
Apr 23, 2018 0.0150 0.0150 0.0132 0.0149 84,865 +0.00(+0.68%)
Apr 20, 2018 0.0136 0.0148 0.0131 0.0148 616,400 +0.00(+2.78%)
Apr 19, 2018 0.0142 0.0154 0.0139 0.0144 746,754 -0.00(-4.00%)
Apr 18, 2018 0.0155 0.0155 0.0150 0.0150 216,961 +0.00(+0.00%)
Apr 17, 2018 0.0155 0.0155 0.0141 0.0150 489,700 -0.00(-3.23%)
Apr 16, 2018 0.0150 0.0157 0.0142 0.0155 116,100 -0.00(-1.90%)
Apr 13, 2018 0.0153 0.0158 0.0153 0.0158 83,962 +0.00(+5.33%)
Apr 12, 2018 0.0158 0.0158 0.0142 0.0150 87,523 +0.00(+1.35%)
Apr 11, 2018 0.0152 0.0152 0.0144 0.0148 425,010 -0.00(-1.33%)
Apr 10, 2018 0.0149 0.0152 0.0149 0.0150 260,500 +0.00(+1.35%)
Apr 09, 2018 0.0148 0.0148 0.0148 0.0148 97,000 -0.00(-6.33%)
Apr 06, 2018 0.0160 0.0160 0.0158 0.0158 152,500 +0.00(+5.33%)
Apr 05, 2018 0.0150 0.0175 0.0150 0.0150 447,000 +0.00(+2.04%)
Apr 04, 2018 0.0160 0.0160 0.0147 0.0147 415,260 -0.00(-2.65%)
Apr 03, 2018 0.0171 0.0171 0.0151 0.0151 435,673 -0.00(-5.62%)
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.