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

Premier Products Group Inc (OP: PMPG )

0.0001 UNCHANGED
Last Price Updated: 11:39 AM EST, Dec 27, 2023 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 (%)
Apr 30, 2021 0.0560 0.0590 0.0500 0.0523 1,456,100 +0.00(+1.55%)
Apr 29, 2021 0.0550 0.0581 0.0420 0.0515 2,365,562 -0.00(-6.36%)
Apr 28, 2021 0.0530 0.0600 0.0469 0.0550 2,184,443 -0.00(-5.17%)
Apr 27, 2021 0.0588 0.0630 0.0550 0.0580 2,771,141 -0.01(-8.37%)
Apr 26, 2021 0.0678 0.0689 0.0579 0.0633 1,430,935 -0.00(-6.22%)
Apr 23, 2021 0.0630 0.0675 0.0622 0.0675 1,291,500 +0.00(+7.14%)
Apr 22, 2021 0.0640 0.0690 0.0540 0.0630 3,422,117 +0.00(+3.45%)
Apr 21, 2021 0.0600 0.0630 0.0505 0.0609 3,265,543 +0.01(+19.18%)
Apr 20, 2021 0.0588 0.0590 0.0420 0.0511 2,921,780 -0.01(-12.65%)
Apr 19, 2021 0.0469 0.0585 0.0469 0.0585 3,918,046 +0.01(+21.62%)
Apr 16, 2021 0.0501 0.0544 0.0452 0.0481 1,907,100 -0.00(-3.80%)
Apr 15, 2021 0.0619 0.0619 0.0450 0.0500 1,847,865 -0.01(-16.53%)
Apr 14, 2021 0.0612 0.0656 0.0511 0.0599 4,040,389 -0.01(-8.83%)
Apr 13, 2021 0.0570 0.0740 0.0520 0.0657 4,216,932 +0.01(+14.06%)
Apr 12, 2021 0.0618 0.0624 0.0541 0.0576 1,690,509 -0.00(-6.95%)
Apr 09, 2021 0.0660 0.0660 0.0575 0.0619 963,300 -0.00(-2.52%)
Apr 08, 2021 0.0640 0.0670 0.0580 0.0635 867,799 -0.00(-0.78%)
Apr 07, 2021 0.0555 0.0670 0.0555 0.0640 946,310 +0.00(+3.23%)
Apr 06, 2021 0.0670 0.0670 0.0580 0.0620 909,103 -0.01(-7.46%)
Apr 05, 2021 0.0626 0.0700 0.0608 0.0670 506,169 +0.00(+2.13%)
Apr 01, 2021 0.0600 0.0710 0.0600 0.0656 1,797,700 +0.00(+7.89%)
Mar 31, 2021 0.0601 0.0610 0.0545 0.0608 1,466,113 +0.00(+0.16%)
Mar 30, 2021 0.0651 0.0700 0.0601 0.0607 786,333 -0.01(-13.29%)
Mar 29, 2021 0.0748 0.0775 0.0590 0.0700 2,895,238 +0.01(+7.69%)
Mar 26, 2021 0.0670 0.0680 0.0635 0.0650 691,400 +0.00(+2.36%)
Mar 25, 2021 0.0701 0.0709 0.0612 0.0635 1,382,610 -0.01(-9.42%)
Mar 24, 2021 0.0750 0.0784 0.0701 0.0701 688,017 -0.00(-6.53%)
Mar 23, 2021 0.0829 0.0829 0.0700 0.0750 1,403,840 -0.00(-2.47%)
Mar 22, 2021 0.0905 0.0980 0.0725 0.0769 3,110,625 -0.02(-16.41%)
Mar 19, 2021 0.0895 0.1048 0.0850 0.0920 4,940,200 +0.01(+8.88%)
Mar 18, 2021 0.0939 0.0939 0.0800 0.0845 1,091,915 -0.01(-6.84%)
Mar 17, 2021 0.1000 0.1000 0.0865 0.0907 1,728,871 -0.00(-1.95%)
Mar 16, 2021 0.0990 0.0999 0.0860 0.0925 1,701,318 -0.00(-3.14%)
Mar 15, 2021 0.0860 0.1000 0.0820 0.0955 5,304,528 +0.01(+13.02%)
Mar 12, 2021 0.0860 0.0888 0.0742 0.0845 1,851,500 -0.00(-1.05%)
Mar 11, 2021 0.0723 0.0854 0.0641 0.0854 3,808,486 +0.01(+15.41%)
Mar 10, 2021 0.0612 0.0749 0.0612 0.0740 2,475,518 +0.00(+5.71%)
Mar 09, 2021 0.0638 0.0800 0.0638 0.0700 1,678,963 +0.00(+0.00%)
Mar 08, 2021 0.0790 0.0800 0.0699 0.0700 2,615,822 -0.00(-5.41%)
Mar 05, 2021 0.0530 0.0740 0.0530 0.0740 2,235,900 +0.02(+39.10%)
Mar 04, 2021 0.0740 0.0740 0.0505 0.0532 5,301,676 -0.02(-26.11%)
Mar 03, 2021 0.0845 0.0845 0.0614 0.0720 5,687,558 -0.01(-7.34%)
Mar 02, 2021 0.0987 0.0989 0.0711 0.0777 2,356,796 -0.01(-14.62%)
Mar 01, 2021 0.0810 0.0989 0.0810 0.0910 2,235,686 +0.00(+4.00%)
Feb 26, 2021 0.0810 0.1005 0.0800 0.0875 3,569,500 -0.00(-3.42%)
Feb 25, 2021 0.1100 0.1150 0.0866 0.0906 3,448,723 -0.02(-14.53%)
Feb 24, 2021 0.0884 0.1140 0.0767 0.1060 9,625,171 +0.02(+20.45%)
Feb 23, 2021 0.0900 0.0950 0.0800 0.0880 4,021,392 +0.00(+3.65%)
Feb 22, 2021 0.0865 0.0949 0.0751 0.0849 2,749,831 -0.00(-1.85%)
Feb 19, 2021 0.0919 0.0950 0.0841 0.0865 1,892,300 -0.01(-5.98%)
Feb 18, 2021 0.0915 0.0940 0.0750 0.0920 3,815,109 -0.00(-0.33%)
Feb 17, 2021 0.1100 0.1100 0.0920 0.0923 5,604,282 -0.02(-15.24%)
Feb 16, 2021 0.1167 0.1189 0.1050 0.1089 3,004,357 -0.01(-4.89%)
Feb 12, 2021 0.1198 0.1200 0.1060 0.1145 2,287,700 -0.00(-2.14%)
Feb 11, 2021 0.1245 0.1250 0.1100 0.1170 4,444,478 +0.00(+2.63%)
Feb 10, 2021 0.1111 0.1200 0.1101 0.1140 1,809,897 +0.00(+2.70%)
Feb 09, 2021 0.1090 0.1300 0.1070 0.1110 4,551,173 -0.01(-8.26%)
Feb 08, 2021 0.1090 0.1248 0.1000 0.1210 3,286,207 +0.02(+20.88%)
Feb 05, 2021 0.1100 0.1199 0.0915 0.1001 5,946,900 -0.01(-9.00%)
Feb 04, 2021 0.1220 0.1270 0.1031 0.1100 3,807,367 -0.01(-5.74%)
Feb 03, 2021 0.1220 0.1330 0.1135 0.1167 2,270,298 +0.00(+1.48%)
Feb 02, 2021 0.1040 0.1189 0.1020 0.1150 2,474,711 +0.01(+10.58%)
Feb 01, 2021 0.1100 0.1140 0.0975 0.1040 3,387,526 -0.01(-9.49%)
Jan 29, 2021 0.1331 0.1350 0.1000 0.1149 4,118,000 -0.02(-11.62%)
Jan 28, 2021 0.1530 0.1715 0.1015 0.1300 6,168,496 +0.00(+0.00%)
Jan 27, 2021 0.1260 0.1460 0.1250 0.1300 1,599,898 -0.01(-10.34%)
Jan 26, 2021 0.1230 0.1500 0.1186 0.1450 4,242,776 +0.01(+5.22%)
Jan 25, 2021 0.1430 0.1570 0.1150 0.1378 6,274,373 -0.00(-1.57%)
Jan 22, 2021 0.1090 0.1480 0.0950 0.1400 4,508,500 +0.04(+42.86%)
Jan 21, 2021 0.0990 0.1100 0.0890 0.0980 4,855,528 -0.00(-1.80%)
Jan 20, 2021 0.0810 0.0999 0.0810 0.0998 4,004,140 +0.01(+8.01%)
Jan 19, 2021 0.1140 0.1140 0.0811 0.0924 4,223,878 -0.01(-7.41%)
Jan 15, 2021 0.1051 0.1140 0.0900 0.0998 3,898,700 -0.01(-8.44%)
Jan 14, 2021 0.1300 0.1300 0.1000 0.1090 2,380,039 +0.00(+0.00%)
Jan 13, 2021 0.1013 0.1320 0.0900 0.1090 4,560,104 +0.01(+14.38%)
Jan 12, 2021 0.0949 0.1000 0.0863 0.0953 1,942,925 +0.00(+2.58%)
Jan 11, 2021 0.0899 0.1075 0.0871 0.0929 2,456,972 +0.00(+2.31%)
Jan 08, 2021 0.0901 0.1149 0.0850 0.0908 4,412,600 +0.00(+0.89%)
Jan 07, 2021 0.1000 0.1190 0.0840 0.0900 3,393,924 -0.02(-20.70%)
Jan 06, 2021 0.1390 0.1390 0.0825 0.1135 7,631,107 -0.02(-12.96%)
Jan 05, 2021 0.1640 0.1640 0.0973 0.1304 6,817,692 -0.01(-5.16%)
Jan 04, 2021 0.1950 0.2010 0.1250 0.1375 7,946,745 -0.01(-8.33%)
Dec 31, 2020 0.1500 0.1500 0.1500 34,210,888 +0.05(+44.23%)
Dec 30, 2020 0.0385 0.1460 0.0348 0.1040 34,210,888 +0.07(+184.93%)
Dec 29, 2020 0.0225 0.0370 0.0225 0.0365 6,911,578 +0.01(+47.18%)
Dec 28, 2020 0.0200 0.0249 0.0185 0.0248 1,756,315 +0.00(+22.77%)
Dec 24, 2020 0.0200 0.0215 0.0170 0.0202 781,200 -0.00(-6.05%)
Dec 23, 2020 0.0213 0.0216 0.0180 0.0215 568,373 -0.00(-10.04%)
Dec 22, 2020 0.0170 0.0253 0.0162 0.0239 2,823,366 +0.00(+21.32%)
Dec 21, 2020 0.0195 0.0225 0.0160 0.0197 1,870,463 -0.00(-13.60%)
Dec 18, 2020 0.0261 0.0261 0.0180 0.0228 4,190,900 -0.00(-15.87%)
Dec 17, 2020 0.0283 0.0285 0.0255 0.0271 1,611,987 -0.00(-9.36%)
Dec 16, 2020 0.0270 0.0315 0.0250 0.0299 3,696,982 +0.00(+1.36%)
Dec 15, 2020 0.0250 0.0300 0.0230 0.0295 3,463,424 +0.00(+20.41%)
Dec 14, 2020 0.0210 0.0290 0.0205 0.0245 7,287,811 +0.00(+11.36%)
Dec 11, 2020 0.0230 0.0315 0.0205 0.0220 3,245,800 -0.00(-4.35%)
Dec 10, 2020 0.0198 0.0280 0.0160 0.0230 9,588,928 +0.00(+12.75%)
Dec 09, 2020 0.0215 0.0215 0.0161 0.0204 3,726,366 -0.00(-2.86%)
Dec 08, 2020 0.0228 0.0228 0.0160 0.0210 5,894,543 -0.00(-10.64%)
Dec 07, 2020 0.0335 0.0370 0.0130 0.0235 4,263,773 -0.01(-21.40%)
Dec 04, 2020 0.0285 0.0303 0.0260 0.0299 635,900 +0.00(+2.40%)
Dec 03, 2020 0.0300 0.0320 0.0260 0.0292 1,448,750 -0.00(-2.67%)
Dec 02, 2020 0.0403 0.0403 0.0280 0.0300 2,382,668 -0.01(-16.67%)
Dec 01, 2020 0.0391 0.0420 0.0300 0.0360 3,302,779 -0.00(-10.67%)
Nov 30, 2020 0.0297 0.0450 0.0295 0.0403 7,031,783 +0.01(+42.91%)
Nov 27, 2020 0.0244 0.0310 0.0243 0.0282 6,195,200 +0.00(+16.05%)
Nov 25, 2020 0.0190 0.0264 0.0185 0.0243 9,166,800 +0.01(+40.46%)
Nov 24, 2020 0.0148 0.0200 0.0130 0.0173 1,588,290 +0.00(+15.33%)
Nov 23, 2020 0.0104 0.0190 0.0104 0.0150 8,643,960 +0.00(+45.63%)
Nov 20, 2020 0.0092 0.0104 0.0081 0.0103 2,974,500 -0.00(-1.90%)
Nov 19, 2020 0.0090 0.0105 0.0090 0.0105 993,823 -0.00(-7.89%)
Nov 18, 2020 0.0105 0.0114 0.0081 0.0114 2,876,800 +0.00(+3.64%)
Nov 17, 2020 0.0137 0.0137 0.0100 0.0110 1,082,104 -0.00(-14.73%)
Nov 16, 2020 0.0132 0.0138 0.0120 0.0129 466,805 -0.00(-4.44%)
Nov 13, 2020 0.0112 0.0137 0.0105 0.0135 1,853,100 +0.00(+17.39%)
Nov 12, 2020 0.0115 0.0123 0.0095 0.0115 787,584 +0.00(+4.55%)
Nov 11, 2020 0.0090 0.0114 0.0090 0.0110 111,850 +0.00(+4.76%)
Nov 10, 2020 0.0106 0.0125 0.0090 0.0105 1,519,968 -0.00(-17.32%)
Nov 09, 2020 0.0100 0.0129 0.0100 0.0127 964,481 +0.00(+0.79%)
Nov 06, 2020 0.0125 0.0135 0.0108 0.0126 759,500 -0.00(-11.89%)
Nov 05, 2020 0.0138 0.0153 0.0121 0.0143 1,158,407 -0.00(-9.49%)
Nov 04, 2020 0.0177 0.0180 0.0132 0.0158 1,818,933 -0.00(-9.71%)
Nov 03, 2020 0.0120 0.0177 0.0100 0.0175 6,166,171 +0.01(+54.87%)
Nov 02, 2020 0.0101 0.0133 0.0100 0.0113 1,034,480 -0.00(-15.04%)
Oct 30, 2020 0.0149 0.0149 0.0110 0.0133 1,494,900 -0.00(-10.74%)
Oct 29, 2020 0.0145 0.0168 0.0120 0.0149 3,148,982 +0.00(+6.43%)
Oct 28, 2020 0.0095 0.0150 0.0095 0.0140 4,855,393 +0.00(+41.41%)
Oct 27, 2020 0.0110 0.0110 0.0083 0.0099 936,350 -0.00(-10.00%)
Oct 26, 2020 0.0115 0.0130 0.0080 0.0110 3,067,847 -0.00(-3.51%)
Oct 23, 2020 0.0101 0.0114 0.0097 0.0114 523,000 -0.00(-8.80%)
Oct 22, 2020 0.0103 0.0125 0.0103 0.0125 611,009 +0.00(+8.70%)
Oct 21, 2020 0.0090 0.0125 0.0080 0.0115 3,210,399 +0.00(+8.49%)
Oct 20, 2020 0.0110 0.0119 0.0089 0.0106 2,593,793 -0.00(-14.52%)
Oct 19, 2020 0.0117 0.0128 0.0108 0.0124 613,412 +0.00(+10.71%)
Oct 16, 2020 0.0090 0.0128 0.0077 0.0112 1,845,000 +0.00(+13.13%)
Oct 15, 2020 0.0100 0.0110 0.0087 0.0099 1,587,463 -0.00(-10.00%)
Oct 14, 2020 0.0117 0.0124 0.0099 0.0110 2,462,277 -0.00(-3.51%)
Oct 13, 2020 0.0125 0.0164 0.0114 0.0114 6,185,228 -0.00(-15.56%)
Oct 12, 2020 0.0132 0.0149 0.0120 0.0135 1,577,402 +0.00(+2.27%)
Oct 09, 2020 0.0131 0.0150 0.0119 0.0132 1,517,700 -0.00(-6.38%)
Oct 08, 2020 0.0172 0.0181 0.0113 0.0141 3,423,676 -0.00(-4.73%)
Oct 07, 2020 0.0154 0.0180 0.0126 0.0148 6,958,923 +0.00(+5.71%)
Oct 06, 2020 0.0090 0.0175 0.0083 0.0140 13,617,995 +0.01(+55.56%)
Oct 05, 2020 0.0065 0.0127 0.0065 0.0090 12,280,447 +0.00(+30.43%)
Oct 02, 2020 0.0060 0.0079 0.0046 0.0069 5,045,100 -0.00(-5.48%)
Oct 01, 2020 0.0057 0.0083 0.0057 0.0073 5,383,315 +0.00(+30.36%)
Sep 30, 2020 0.0086 0.0096 0.0056 0.0056 13,455,267 -0.00(-34.88%)
Sep 29, 2020 0.0051 0.0150 0.0051 0.0086 84,201,040 +0.01(+145.71%)
Sep 28, 2020 0.0035 0.0035 0.0035 0.0035 120,000 -0.00(-31.37%)
Sep 25, 2020 0.0052 0.0052 0.0041 0.0051 11,100 +0.00(+0.00%)
Sep 24, 2020 0.0052 0.0052 0.0042 0.0051 734,810 +0.00(+10.87%)
Sep 23, 2020 0.0035 0.0052 0.0035 0.0046 3,964,402 +0.00(+31.43%)
Sep 22, 2020 0.0038 0.0038 0.0035 0.0035 207,568 -0.00(-2.78%)
Sep 21, 2020 0.0047 0.0047 0.0036 0.0036 33,323 -0.00(-14.29%)
Sep 18, 2020 0.0024 0.0042 0.0024 0.0042 2,527,000 +0.00(+147.06%)
Sep 10, 2020 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Sep 09, 2020 0.0019 0.0020 0.0017 0.0020 125,740 +0.00(+5.26%)
Sep 04, 2020 0.0019 0.0019 0.0019 0 -0.00(-20.83%)
Sep 03, 2020 0.0020 0.0024 0.0020 0.0024 60,000 +0.00(+4.35%)
Sep 01, 2020 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Aug 31, 2020 0.0024 0.0024 0.0023 0.0023 128,000 -0.00(-8.00%)
Aug 25, 2020 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Aug 24, 2020 0.0026 0.0026 0.0016 0.0020 249,400 -0.00(-28.57%)
Aug 21, 2020 0.0028 0.0028 0.0028 0.0028 60,000 +0.00(+75.00%)
Aug 20, 2020 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Aug 19, 2020 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Aug 11, 2020 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Aug 07, 2020 0.0017 0.0017 0.0017 0 -0.00(-37.04%)
Aug 06, 2020 0.0016 0.0028 0.0015 0.0027 5,107,242 +0.00(+28.57%)
Aug 04, 2020 0.0021 0.0021 0.0021 0 +0.00(+40.00%)
Aug 03, 2020 0.0015 0.0015 0.0015 0.0015 5,054 -0.00(-25.00%)
Jul 31, 2020 0.0021 0.0021 0.0020 0.0020 95,000 +0.00(+100.00%)
Jul 30, 2020 0.0014 0.0014 0.0010 0.0010 1,050,715 -0.00(-28.57%)
Jul 29, 2020 0.0014 0.0014 0.0014 0.0014 210,000 -0.00(-33.33%)
Jul 28, 2020 0.0018 0.0025 0.0018 0.0021 107,675 -0.00(-4.55%)
Jul 23, 2020 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Jul 22, 2020 0.0021 0.0022 0.0021 0.0021 240,000 +0.00(+0.00%)
Jul 20, 2020 0.0021 0.0021 0.0021 0 +0.00(+50.00%)
Jul 17, 2020 0.0014 0.0014 0.0014 0.0014 20,900 -0.00(-36.36%)
Jul 16, 2020 0.0022 0.0022 0.0022 0.0022 11,000 +0.00(+4.76%)
Jul 15, 2020 0.0021 0.0021 0.0021 0.0021 5,400 +0.00(+40.00%)
Jul 14, 2020 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+0.00%)
Jul 09, 2020 0.0015 0.0015 0.0015 0 -0.00(-46.43%)
Jul 07, 2020 0.0028 0.0028 0.0028 0 +0.00(+40.00%)
Jul 02, 2020 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Jun 30, 2020 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jun 29, 2020 0.0015 0.0018 0.0015 0.0018 588,000 +0.00(+0.00%)
Jun 26, 2020 0.0015 0.0018 0.0015 0.0018 96,100 +0.00(+20.00%)
Jun 24, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jun 19, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jun 18, 2020 0.0014 0.0015 0.0014 0.0015 22,500 +0.00(+7.14%)
Jun 17, 2020 0.0014 0.0016 0.0013 0.0014 176,700 -0.00(-30.00%)
Jun 16, 2020 0.0015 0.0020 0.0015 0.0020 47,800 +0.00(+5.26%)
Jun 15, 2020 0.0019 0.0020 0.0019 0.0019 43,270 -0.00(-5.00%)
Jun 09, 2020 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Jun 08, 2020 0.0015 0.0015 0.0015 0.0015 4,000 -0.00(-21.05%)
Jun 05, 2020 0.0019 0.0029 0.0019 0.0019 53,300 -0.00(-36.67%)
Jun 03, 2020 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Jun 02, 2020 0.0030 0.0030 0.0029 0.0029 43,000 +0.00(+3.57%)
May 29, 2020 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
May 26, 2020 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
May 18, 2020 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 15, 2020 0.0025 0.0025 0.0025 0.0025 56,700 +0.00(+25.00%)
May 13, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 11, 2020 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
May 08, 2020 0.0016 0.0021 0.0016 0.0021 170,000 +0.00(+75.00%)
May 07, 2020 0.0013 0.0013 0.0012 0.0012 220,000 -0.00(-20.00%)
May 04, 2020 0.0015 0.0015 0.0015 0 +0.00(+66.67%)
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.