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: 3:14 PM EDT, Apr 22, 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 (%)
Aug 30, 2019 0.0012 0.0012 0.0010 0.0011 5,941,300 +0.00(+10.00%)
Aug 29, 2019 0.0011 0.0012 0.0010 0.0010 14,954,533 +0.00(+0.00%)
Aug 28, 2019 0.0011 0.0012 0.0010 0.0010 5,262,398 +0.00(+0.00%)
Aug 27, 2019 0.0011 0.0012 0.0010 0.0010 18,415,584 -0.00(-16.67%)
Aug 26, 2019 0.0011 0.0014 0.0011 0.0012 39,118,332 +0.00(+0.00%)
Aug 23, 2019 0.0013 0.0014 0.0012 0.0012 21,384,500 -0.00(-7.69%)
Aug 22, 2019 0.0015 0.0018 0.0013 0.0013 13,661,906 -0.00(-13.33%)
Aug 21, 2019 0.0017 0.0018 0.0015 0.0015 18,004,296 +0.00(+0.00%)
Aug 20, 2019 0.0017 0.0021 0.0015 0.0015 42,943,744 -0.00(-21.05%)
Aug 19, 2019 0.0020 0.0029 0.0017 0.0019 61,474,632 +0.00(+11.76%)
Aug 16, 2019 0.0017 0.0018 0.0015 0.0017 7,926,200 +0.00(+6.25%)
Aug 15, 2019 0.0020 0.0023 0.0015 0.0016 33,453,220 -0.00(-20.00%)
Aug 14, 2019 0.0017 0.0020 0.0017 0.0020 5,945,982 +0.00(+11.11%)
Aug 13, 2019 0.0020 0.0021 0.0017 0.0018 9,244,962 +0.00(+5.88%)
Aug 12, 2019 0.0027 0.0027 0.0015 0.0017 43,436,200 -0.00(-37.04%)
Aug 09, 2019 0.0027 0.0027 0.0022 0.0027 5,801,900 +0.00(+0.00%)
Aug 08, 2019 0.0021 0.0028 0.0020 0.0027 18,180,092 +0.00(+35.00%)
Aug 07, 2019 0.0023 0.0025 0.0020 0.0020 14,322,667 -0.00(-13.04%)
Aug 06, 2019 0.0028 0.0028 0.0021 0.0023 28,346,678 -0.00(-11.54%)
Aug 05, 2019 0.0042 0.0042 0.0026 0.0026 32,302,388 -0.00(-35.00%)
Aug 02, 2019 0.0055 0.0058 0.0038 0.0040 13,662,100 -0.00(-14.89%)
Aug 01, 2019 0.0040 0.0052 0.0037 0.0047 28,592,828 +0.00(+17.50%)
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%)
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.