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

Blue Line Protection Group Inc (OP: BLPG )

0.1000 -0.0089 (-8.17%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 31, 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 (%)
Feb 28, 2022 0.3502 0.3756 0.3120 0.3120 8,107 -0.06(-16.91%)
Feb 25, 2022 0.3510 0.4000 0.3755 0.3755 15,049 -0.00(-1.21%)
Feb 24, 2022 0.3500 0.3801 0.3500 0.3801 2,504 -0.01(-3.77%)
Feb 23, 2022 0.3950 0.3950 0.3500 0.3950 6,282 +0.07(+22.63%)
Feb 22, 2022 0.4848 0.4848 0.3210 0.3221 2,639 -0.16(-33.56%)
Feb 18, 2022 0.4848 0 +0.08(+20.90%)
Feb 17, 2022 0.4020 0.4020 0.4010 0.4010 925 -0.05(-10.89%)
Feb 16, 2022 0.4850 0.4866 0.4500 0.4500 1,322 -0.05(-9.98%)
Feb 15, 2022 0.4010 0.4999 0.4010 0.4999 9,977 +0.10(+24.97%)
Feb 14, 2022 0.4000 0.4998 0.3946 0.4000 52,830 +0.10(+33.24%)
Feb 11, 2022 0.3002 0.3010 0.3002 0.3002 844 -0.09(-23.94%)
Feb 10, 2022 0.3970 0.3970 0.3010 0.3947 17,081 +0.00(+1.21%)
Feb 09, 2022 0.3980 0.3980 0.3900 0.3900 1,536 +0.11(+39.24%)
Feb 08, 2022 0.3900 0.3900 0.2801 0.2801 11,786 -0.12(-29.76%)
Feb 07, 2022 0.3990 0.3990 0.3888 0.3988 7,801 -0.00(-0.05%)
Feb 03, 2022 0.3990 3 +0.05(+13.90%)
Feb 02, 2022 0.3400 0.3802 0.3400 0.3503 15,537 -0.03(-6.69%)
Feb 01, 2022 0.3754 0.3754 0.3754 0.3754 1,430 -0.03(-7.54%)
Jan 31, 2022 0.4061 0.4061 0.3412 0.4060 5,681 -0.00(-0.12%)
Jan 28, 2022 0.3603 0.4890 0.3600 0.4065 3,450 +0.05(+12.82%)
Jan 27, 2022 0.3803 0.4790 0.3603 0.3603 7,047 -0.13(-26.32%)
Jan 26, 2022 0.3603 0.4890 0.3603 0.4890 2,195 -0.00(-0.16%)
Jan 25, 2022 0.4498 0.4898 0.3603 0.4898 7,472 -0.00(-0.65%)
Jan 24, 2022 0.3603 0.4980 0.3100 0.4930 7,777 -0.01(-1.20%)
Jan 21, 2022 0.5000 0.5098 0.3550 0.4990 11,979 -0.02(-4.04%)
Jan 20, 2022 0.3100 0.5200 0.3100 0.5200 13,315 +0.09(+20.96%)
Jan 19, 2022 0.4001 0.4299 0.4001 0.4299 5,975 -0.07(-13.83%)
Jan 18, 2022 0.4501 0.4989 0.4001 0.4989 3,392 +0.01(+1.82%)
Jan 14, 2022 0.4900 0 +0.04(+8.89%)
Jan 13, 2022 0.4110 0.5899 0.4110 0.4500 44,181 +0.01(+2.25%)
Jan 12, 2022 0.4500 0.4998 0.4401 0.4401 13,500 +0.01(+2.35%)
Jan 11, 2022 0.4092 0.4588 0.4092 0.4300 10,450 -0.02(-4.40%)
Jan 10, 2022 0.4400 0.4498 0.4400 0.4498 24,313 +0.02(+4.60%)
Jan 07, 2022 0.3700 0.4300 0.3700 0.4300 13,835 +0.02(+6.17%)
Jan 06, 2022 0.3950 0.4050 0.3700 0.4050 7,811 +0.00(+0.05%)
Jan 05, 2022 0.3930 0.4486 0.3930 0.4048 14,013 -0.02(-5.57%)
Jan 04, 2022 0.4288 0.4288 0.4000 0.4287 17,441 -0.00(-0.02%)
Jan 03, 2022 0.3990 0.4300 0.3580 0.4288 19,041 +0.07(+20.79%)
Dec 31, 2021 0.3000 0.4988 0.3000 0.3550 94,821 +0.06(+20.34%)
Dec 30, 2021 0.2511 0.3000 0.2510 0.2950 51,533 -0.02(-7.09%)
Dec 29, 2021 0.3570 0.3575 0.2400 0.3175 203,453 -0.00(-0.35%)
Dec 28, 2021 0.3100 0.3575 0.2800 0.3186 61,087 +0.01(+2.77%)
Dec 27, 2021 0.3101 0.3500 0.2900 0.3100 48,731 -0.00(-0.03%)
Dec 23, 2021 0.3110 0.3355 0.3101 0.3101 5,906 -0.00(-0.29%)
Dec 22, 2021 0.3500 0.3600 0.3100 0.3110 9,033 +0.00(+0.32%)
Dec 21, 2021 0.3100 0.3100 0.3100 0.3100 1,415 -0.03(-8.82%)
Dec 20, 2021 0.3200 0.3500 0.3100 0.3400 8,230 -0.01(-2.86%)
Dec 17, 2021 0.3500 0.3500 0.3500 0.3500 932 +0.04(+11.75%)
Dec 16, 2021 0.3600 0.3600 0.3131 0.3132 29,905 -0.04(-10.51%)
Dec 15, 2021 0.3400 0.3600 0.3400 0.3500 10,211 +0.01(+2.94%)
Dec 14, 2021 0.3500 0.3575 0.3120 0.3400 22,850 -0.02(-6.85%)
Dec 13, 2021 0.3500 0.3650 0.3482 0.3650 28,576 +0.01(+1.67%)
Dec 10, 2021 0.3231 0.3701 0.3212 0.3590 8,666 +0.04(+11.15%)
Dec 09, 2021 0.3750 0.3750 0.3230 0.3230 4,724 -0.05(-13.87%)
Dec 08, 2021 0.4487 0.4487 0.3500 0.3750 30,999 -0.01(-3.30%)
Dec 07, 2021 0.3221 0.3878 0.3221 0.3878 12,495 -0.06(-13.61%)
Dec 06, 2021 0.4489 0.4489 0.3211 0.4489 7,355 +0.05(+12.22%)
Dec 03, 2021 0.3300 0.4000 0.3300 0.4000 2,782 -0.05(-11.09%)
Dec 02, 2021 0.4000 0.4598 0.3101 0.4499 12,661 +0.05(+12.50%)
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.