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: 2:34 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 0.0039 0.0045 0.0036 0.0040 16,167,959 +0.00(+5.26%)
Jul 30, 2019 0.0035 0.0042 0.0030 0.0038 14,262,481 +0.00(+11.76%)
Jul 29, 2019 0.0029 0.0040 0.0025 0.0034 17,330,348 +0.00(+17.24%)
Jul 26, 2019 0.0026 0.0029 0.0025 0.0029 2,936,200 +0.00(+11.54%)
Jul 25, 2019 0.0027 0.0027 0.0025 0.0026 2,474,721 -0.00(-3.70%)
Jul 24, 2019 0.0029 0.0030 0.0023 0.0027 12,160,105 -0.00(-6.90%)
Jul 23, 2019 0.0030 0.0033 0.0025 0.0029 12,741,541 -0.00(-12.12%)
Jul 22, 2019 0.0035 0.0035 0.0029 0.0033 5,455,026 +0.00(+0.00%)
Jul 19, 2019 0.0033 0.0037 0.0030 0.0033 2,806,100 +0.00(+0.00%)
Jul 18, 2019 0.0030 0.0039 0.0030 0.0033 8,836,862 -0.00(-8.33%)
Jul 17, 2019 0.0040 0.0040 0.0033 0.0036 2,609,273 -0.00(-10.00%)
Jul 16, 2019 0.0036 0.0040 0.0031 0.0040 17,670,434 +0.00(+21.21%)
Jul 15, 2019 0.0039 0.0040 0.0029 0.0033 13,062,667 -0.00(-17.50%)
Jul 12, 2019 0.0040 0.0040 0.0036 0.0040 3,385,500 +0.00(+0.00%)
Jul 11, 2019 0.0041 0.0045 0.0037 0.0040 10,092,332 -0.00(-6.98%)
Jul 10, 2019 0.0046 0.0052 0.0040 0.0043 21,406,002 +0.00(+4.88%)
Jul 09, 2019 0.0038 0.0042 0.0038 0.0041 17,258,620 +0.00(+2.50%)
Jul 08, 2019 0.0047 0.0048 0.0038 0.0040 22,699,868 -0.00(-4.76%)
Jul 05, 2019 0.0042 0.0042 0.0039 0.0042 565,500 +0.00(+5.00%)
Jul 03, 2019 0.0041 0.0042 0.0040 0.0040 459,900 -0.00(-4.76%)
Jul 02, 2019 0.0041 0.0048 0.0041 0.0042 421,450 -0.00(-4.55%)
Jul 01, 2019 0.0042 0.0052 0.0041 0.0044 3,925,642 +0.00(+2.33%)
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%)
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.