Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1Cm Inc (CSE: EPIC )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 2, 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 (%)
Jan 31, 2023 1.650 1.660 1.650 1.660 28,005 +0.08(+5.06%)
Jan 30, 2023 1.620 1.620 1.580 1.580 1,450 -0.08(-4.82%)
Jan 27, 2023 1.650 1.660 1.640 1.660 20,900 +0.01(+0.61%)
Jan 26, 2023 1.650 1.650 1.650 1.650 700 +0.01(+0.61%)
Jan 25, 2023 1.650 1.650 1.640 1.640 9,600 +0.00(+0.00%)
Jan 24, 2023 1.640 1.640 1.630 1.640 10,500 -0.01(-0.61%)
Jan 23, 2023 1.640 1.650 1.640 1.650 300 +0.00(+0.00%)
Jan 20, 2023 1.640 1.650 1.640 1.650 13,000 +0.00(+0.00%)
Jan 19, 2023 1.640 1.650 1.640 1.650 6,900 +0.03(+1.85%)
Jan 18, 2023 1.600 1.620 1.600 1.620 18,900 +0.00(+0.00%)
Jan 17, 2023 1.620 1.620 1.620 1.620 27,339 +0.00(+0.00%)
Jan 16, 2023 1.630 1.630 1.620 1.620 12,063 -0.03(-1.82%)
Jan 13, 2023 1.620 1.650 1.620 1.650 1,505 +0.05(+3.12%)
Jan 12, 2023 1.540 1.600 1.540 1.600 5,100 +0.08(+5.26%)
Jan 11, 2023 1.640 1.640 1.520 1.520 14,595 -0.12(-7.32%)
Jan 10, 2023 1.630 1.650 1.630 1.640 26,000 +0.04(+2.50%)
Jan 09, 2023 1.600 1.600 1.600 1.600 9,500 +0.00(+0.00%)
Jan 06, 2023 1.630 1.630 1.600 1.600 21,500 -0.03(-1.84%)
Jan 05, 2023 1.630 1.640 1.630 1.630 15,400 -0.01(-0.61%)
Jan 04, 2023 1.650 1.650 1.640 1.640 6,800 +0.00(+0.00%)
Jan 03, 2023 1.640 1.640 1.640 1.640 13,905 +0.00(+0.00%)
Dec 30, 2022 1.640 0 +0.02(+1.23%)
Dec 29, 2022 1.620 1.620 1.620 1.620 5,210 -0.03(-1.82%)
Dec 28, 2022 1.610 1.650 1.610 1.650 32,494 +0.04(+2.48%)
Dec 23, 2022 1.610 0 +0.01(+0.63%)
Dec 21, 2022 1.600 1.600 0 -0.02(-1.23%)
Dec 20, 2022 1.590 1.620 1.590 1.620 13,500 +0.02(+1.25%)
Dec 19, 2022 1.570 1.600 1.570 1.600 9,200 +0.02(+1.27%)
Dec 16, 2022 1.580 1.580 1.510 1.580 2,600 -0.02(-1.25%)
Dec 15, 2022 1.600 1.600 1.580 1.600 21,834 +0.02(+1.27%)
Dec 14, 2022 1.580 1.580 1.570 1.580 6,910 +0.00(+0.00%)
Dec 13, 2022 1.580 1.580 1.580 1.580 1,409 +0.07(+4.64%)
Dec 09, 2022 1.510 2 +0.00(+0.00%)
Dec 08, 2022 1.570 1.570 1.510 1.510 17,000 -0.06(-3.82%)
Dec 07, 2022 1.570 1.570 1.570 1.570 2,200 -0.03(-1.88%)
Dec 05, 2022 1.600 1.600 2 +0.03(+1.91%)
Dec 01, 2022 1.570 1.570 100 -0.03(-1.88%)
Nov 30, 2022 1.550 1.600 1.550 1.600 33,921 +0.05(+3.23%)
Nov 29, 2022 1.500 1.550 1.500 1.550 24,600 +0.05(+3.33%)
Nov 28, 2022 1.550 1.550 1.500 1.500 2,200 -0.06(-3.85%)
Nov 25, 2022 1.500 1.560 1.490 1.560 34,030 +0.01(+0.65%)
Nov 24, 2022 1.500 1.550 1.500 1.550 6,000 -0.02(-1.27%)
Nov 23, 2022 1.470 1.570 1.470 1.570 37,142 +0.02(+1.29%)
Nov 22, 2022 1.550 1.550 1.550 1.550 18,000 +0.01(+0.65%)
Nov 21, 2022 1.540 1.550 1.540 1.540 32,000 +0.00(+0.00%)
Nov 18, 2022 1.530 1.550 1.530 1.540 17,100 +0.00(+0.00%)
Nov 17, 2022 1.530 1.540 1.530 1.540 22,506 +0.01(+0.65%)
Nov 16, 2022 1.520 1.530 1.500 1.530 4,375 +0.01(+0.66%)
Nov 15, 2022 1.520 1.520 1.520 1.520 16,700 +0.03(+2.01%)
Nov 14, 2022 1.480 1.490 1.480 1.490 1,010 -0.03(-1.97%)
Nov 11, 2022 1.500 1.520 1.500 1.520 12,100 +0.00(+0.00%)
Nov 10, 2022 1.490 1.520 1.490 1.520 17,200 +0.06(+4.11%)
Nov 09, 2022 1.490 1.490 1.460 1.460 500 +0.00(+0.00%)
Nov 08, 2022 1.460 1.460 1.460 1.460 500 +0.00(+0.00%)
Nov 07, 2022 1.460 1.460 1.460 1.460 3,829 +0.04(+2.82%)
Nov 04, 2022 1.400 1.430 1.400 1.420 21,155 -0.06(-4.05%)
Nov 03, 2022 1.450 1.480 1.450 1.480 3,410 +0.03(+2.07%)
Nov 01, 2022 1.450 1.450 0 +0.05(+3.57%)
Oct 31, 2022 1.400 1.440 1.210 1.400 46,550 -0.04(-2.78%)
Oct 26, 2022 1.440 1.440 100 +0.00(+0.00%)
Oct 21, 2022 1.440 82 -0.05(-3.36%)
Oct 20, 2022 1.490 1.490 1.490 1.490 12,000 +0.01(+0.68%)
Oct 19, 2022 1.480 1.480 1.480 1.480 400 +0.00(+0.00%)
Oct 18, 2022 1.480 1.480 1.480 1.480 163 -0.02(-1.33%)
Oct 17, 2022 1.460 1.500 1.460 1.500 16,500 +0.05(+3.45%)
Oct 14, 2022 1.470 1.470 1.450 1.450 3,390 -0.04(-2.68%)
Oct 12, 2022 1.490 1.490 100 +0.09(+6.43%)
Oct 11, 2022 1.420 1.420 1.400 1.400 9,986 +0.00(+0.00%)
Oct 07, 2022 1.400 0 -0.06(-4.11%)
Oct 06, 2022 1.460 1.460 1.460 1.460 11,660 +0.00(+0.00%)
Oct 05, 2022 1.500 1.500 1.460 1.460 7,019 -0.04(-2.67%)
Oct 04, 2022 1.480 1.500 1.480 1.500 15,437 +0.02(+1.35%)
Oct 03, 2022 1.480 1.480 1.410 1.480 16,400 +0.00(+0.00%)
Sep 30, 2022 1.480 1.480 1.470 1.480 767 +0.01(+0.68%)
Sep 29, 2022 1.410 1.470 1.400 1.470 11,811 -0.01(-0.68%)
Sep 28, 2022 1.440 1.480 1.440 1.480 16,334 +0.04(+2.78%)
Sep 27, 2022 1.440 1.440 1.360 1.440 14,400 +0.00(+0.00%)
Sep 26, 2022 1.420 1.440 1.420 1.440 10,700 -0.01(-0.69%)
Sep 23, 2022 1.450 1.450 1.450 1.450 2,615 +0.01(+0.69%)
Sep 22, 2022 1.400 1.440 1.400 1.440 13,780 +0.04(+2.86%)
Sep 21, 2022 1.400 1.400 1.400 1.400 6,400 -0.02(-1.41%)
Sep 20, 2022 1.380 1.420 1.350 1.420 29,900 +0.07(+5.19%)
Sep 19, 2022 1.350 1.350 1.350 1.350 14,700 +0.01(+0.75%)
Sep 16, 2022 1.340 1.340 1.340 1.340 2,015 -0.01(-0.74%)
Sep 15, 2022 1.350 1.350 1.350 1.350 1,206 +0.04(+3.05%)
Sep 12, 2022 1.310 1.310 100 +0.02(+1.55%)
Sep 09, 2022 1.270 1.290 1.250 1.290 2,239 -0.01(-0.77%)
Sep 07, 2022 1.300 1.300 0 +0.03(+2.36%)
Sep 06, 2022 1.270 1.270 1.270 1.270 10,400 +0.02(+1.60%)
Sep 02, 2022 1.250 0 +0.01(+0.81%)
Sep 01, 2022 1.240 1.240 1.240 1.240 11,500 +0.00(+0.00%)
Aug 31, 2022 1.240 1.240 1.240 1.240 3,900 +0.04(+3.33%)
Aug 30, 2022 1.200 1.200 1.200 1.200 3,049 -0.02(-1.64%)
Aug 29, 2022 1.200 1.220 1.200 1.220 38,740 +0.02(+1.67%)
Aug 26, 2022 1.200 1.200 1.200 1.200 1,311 +0.04(+3.45%)
Aug 25, 2022 1.160 1.190 1.160 1.160 5,500 -0.03(-2.52%)
Aug 24, 2022 1.190 1.200 1.190 1.190 2,194 +0.00(+0.00%)
Aug 23, 2022 1.160 1.190 1.160 1.190 19,310 +0.03(+2.59%)
Aug 22, 2022 1.150 1.160 1.150 1.160 13,200 -0.02(-1.69%)
Aug 19, 2022 1.160 1.200 1.160 1.180 44,600 +0.03(+2.61%)
Aug 17, 2022 1.150 1.150 0 +0.01(+0.88%)
Aug 16, 2022 1.150 1.150 1.140 1.140 19,720 -0.01(-0.87%)
Aug 15, 2022 1.150 1.150 1.150 1.150 1,100 +0.00(+0.00%)
Aug 12, 2022 1.150 1.150 1.150 1.150 14,308 +0.04(+3.60%)
Aug 11, 2022 1.130 1.130 1.110 1.110 200 +0.00(+0.00%)
Aug 10, 2022 1.050 1.110 1.050 1.110 20,910 +0.10(+9.90%)
Aug 09, 2022 1.010 1.010 1.010 1.010 499 -0.14(-12.17%)
Aug 08, 2022 1.140 1.150 1.140 1.150 26,100 +0.02(+1.77%)
Aug 05, 2022 1.130 1.130 1.130 1.130 3,700 +0.00(+0.00%)
Aug 04, 2022 1.130 1.130 1.130 1.130 8,707 +0.03(+2.73%)
Aug 03, 2022 1.120 1.150 1.100 1.100 18,452 -0.03(-2.65%)
Jul 29, 2022 1.130 0 +0.04(+3.67%)
Jul 28, 2022 1.090 1.120 1.060 1.090 67,800 +0.00(+0.00%)
Jul 27, 2022 1.090 1.090 1.090 1.090 2,750 +0.00(+0.00%)
Jul 26, 2022 1.090 1.090 1.090 1.090 2,000 +0.00(+0.00%)
Jul 25, 2022 1.060 1.090 1.060 1.090 22,090 +0.00(+0.00%)
Jul 22, 2022 1.060 1.090 1.060 1.090 31,300 +0.03(+2.83%)
Jul 21, 2022 1.060 1.060 1.060 1.060 17,800 +0.00(+0.00%)
Jul 20, 2022 1.040 1.060 1.040 1.060 42,200 +0.01(+0.95%)
Jul 19, 2022 1.060 1.060 1.050 1.050 22,436 +0.00(+0.00%)
Jul 18, 2022 1.050 1.050 1.050 1.050 1,100 +0.00(+0.00%)
Jul 15, 2022 1.050 1.050 1.050 1.050 45,006 +0.00(+0.00%)
Jul 14, 2022 1.050 1.050 1.050 1.050 15,406 +0.00(+0.00%)
Jul 13, 2022 1.050 1.060 1.000 1.050 29,900 +0.00(+0.00%)
Jul 12, 2022 1.050 1.050 1.050 1.050 35,007 +0.00(+0.00%)
Jul 11, 2022 1.000 1.050 1.000 1.050 12,675 +0.05(+5.00%)
Jul 07, 2022 1.000 1.000 0 -0.05(-4.76%)
Jul 06, 2022 1.010 1.050 0.9000 1.050 45,500 +0.05(+5.00%)
Jul 05, 2022 1.040 1.100 1.000 1.000 29,866 +0.02(+2.04%)
Jul 04, 2022 1.000 1.000 0.9800 0.9800 8,102 -0.11(-10.09%)
Jun 30, 2022 1.090 0 +0.04(+3.81%)
Jun 29, 2022 1.050 1.050 1.050 1.050 18,780 -0.01(-0.94%)
Jun 28, 2022 1.100 1.100 1.060 1.060 4,954 -0.03(-2.75%)
Jun 27, 2022 1.050 1.090 1.050 1.090 36,491 +0.04(+3.81%)
Jun 24, 2022 1.050 1.050 1.050 1.050 43,900 +0.00(+0.00%)
Jun 23, 2022 1.030 1.050 1.030 1.050 20,000 -0.01(-0.94%)
Jun 22, 2022 1.060 1.060 1.060 1.060 19,200 +0.00(+0.00%)
Jun 21, 2022 1.090 1.090 1.010 1.060 53,175 -0.02(-1.85%)
Jun 20, 2022 1.060 1.080 1.060 1.080 21,400 +0.02(+1.89%)
Jun 17, 2022 1.060 1.060 1.050 1.060 45,900 +0.00(+0.00%)
Jun 16, 2022 1.030 1.060 1.000 1.060 30,350 +0.03(+2.91%)
Jun 15, 2022 1.050 1.060 1.010 1.030 67,255 -0.05(-4.63%)
Jun 14, 2022 1.000 1.080 1.000 1.080 53,152 +0.07(+6.93%)
Jun 13, 2022 1.030 1.040 1.000 1.010 61,000 +0.01(+1.00%)
Jun 10, 2022 1.010 1.010 1.000 1.000 24,900 -0.01(-0.99%)
Jun 09, 2022 1.010 1.050 1.000 1.010 72,675 -0.04(-3.81%)
Jun 08, 2022 1.010 1.100 1.000 1.050 74,900 +0.01(+0.96%)
Jun 07, 2022 1.020 1.060 1.000 1.040 106,450 +0.01(+0.97%)
Jun 06, 2022 1.000 1.060 1.000 1.030 31,052 +0.04(+4.04%)
Jun 03, 2022 0.9500 1.000 0.9500 0.9900 33,770 +0.04(+4.21%)
Jun 02, 2022 0.9500 0.9500 0.9500 0.9500 3,159 +0.00(+0.00%)
Jun 01, 2022 0.9500 0.9500 0.9000 0.9500 15,000 -0.04(-4.04%)
May 31, 2022 0.9900 0.9900 0.9900 0.9900 1,155 -0.01(-1.00%)
May 30, 2022 0.9900 1.000 0.9900 1.000 103,200 +0.11(+12.36%)
May 26, 2022 0.8900 0.8900 0 -0.10(-10.10%)
May 25, 2022 0.8900 0.9900 0.8900 0.9900 35,900 +0.10(+11.24%)
May 24, 2022 0.8500 0.8900 0.8500 0.8900 21,550 +0.09(+11.25%)
May 20, 2022 0.8000 0 +0.00(+0.00%)
May 19, 2022 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
May 18, 2022 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
May 17, 2022 0.7100 0.8000 0.7100 0.8000 36,000 +0.10(+14.29%)
May 13, 2022 0.7000 99 -0.05(-6.67%)
May 11, 2022 0.7500 0.7500 0 +0.00(+0.00%)
May 10, 2022 0.7500 0.7600 0.7500 0.7500 5,000 +0.00(+0.00%)
May 09, 2022 0.7200 0.7500 0.7000 0.7500 95,960 -0.04(-5.06%)
May 05, 2022 0.7900 0.7900 0 +0.00(+0.00%)
May 04, 2022 0.8000 0.8000 0.7900 0.7900 6,560 -0.07(-8.14%)
May 02, 2022 0.8600 0.8600 0 +0.00(+0.00%)
Apr 28, 2022 0.8600 0.8600 0 +0.00(+0.00%)
Apr 26, 2022 0.8600 0.8600 0 -0.01(-1.15%)
Apr 22, 2022 0.8700 0 +0.01(+1.16%)
Apr 21, 2022 0.8200 0.8600 0.8200 0.8600 31,125 +0.00(+0.00%)
Apr 20, 2022 0.8500 0.8600 0.8500 0.8600 37,675 +0.02(+2.38%)
Apr 19, 2022 0.8300 0.8400 0.8300 0.8400 17,461 +0.01(+1.20%)
Apr 18, 2022 0.8500 0.8500 0.8300 0.8300 13,203 +0.02(+2.47%)
Apr 14, 2022 0.8100 0 -0.03(-3.57%)
Apr 13, 2022 0.8000 0.8400 0.8000 0.8400 39,506 +0.00(+0.00%)
Apr 12, 2022 0.7900 0.8400 0.7900 0.8400 51,548 +0.03(+3.70%)
Apr 08, 2022 0.8100 280 +0.00(+0.00%)
Apr 07, 2022 0.8400 0.8400 0.8100 0.8100 17,517 +0.00(+0.00%)
Apr 06, 2022 0.8600 0.8600 0.8100 0.8100 47,850 -0.05(-5.81%)
Apr 05, 2022 0.8500 0.8600 0.8500 0.8600 40,509 +0.01(+1.18%)
Apr 04, 2022 0.8400 0.8600 0.8400 0.8500 35,235 +0.03(+3.66%)
Apr 01, 2022 0.8200 0.8200 0.8200 0.8200 10,009 -0.04(-4.65%)
Mar 29, 2022 0.8600 0.8600 370 +0.00(+0.00%)
Mar 28, 2022 0.8800 0.8800 0.8600 0.8600 20,625 +0.01(+1.18%)
Mar 25, 2022 0.8500 0.8500 0.8400 0.8500 34,177 +0.01(+1.19%)
Mar 24, 2022 0.8500 0.8500 0.8400 0.8400 22,801 +0.00(+0.00%)
Mar 23, 2022 0.8300 0.8400 0.8300 0.8400 15,500 +0.03(+3.70%)
Mar 22, 2022 0.8100 0.8100 0.8100 0.8100 2,500 -0.01(-1.22%)
Mar 21, 2022 0.8000 0.8500 0.8000 0.8200 41,567 +0.00(+0.00%)
Mar 18, 2022 0.7800 0.8200 0.7800 0.8200 38,000 +0.04(+5.13%)
Mar 17, 2022 0.7600 0.7900 0.7600 0.7800 27,550 +0.03(+4.00%)
Mar 16, 2022 0.7100 0.7500 0.7000 0.7500 22,290 +0.01(+1.35%)
Mar 15, 2022 0.7000 0.7400 0.7000 0.7400 29,650 +0.03(+4.23%)
Mar 14, 2022 0.7000 0.7100 0.7000 0.7100 73,910 +0.01(+1.43%)
Mar 11, 2022 0.6900 0.7100 0.6900 0.7000 41,250 +0.00(+0.00%)
Mar 10, 2022 0.6800 0.7200 0.6100 0.7000 79,790 +0.06(+9.37%)
Mar 09, 2022 0.6400 0.6700 0.6400 0.6400 46,700 +0.01(+1.59%)
Mar 08, 2022 0.6000 0.6300 0.6000 0.6300 37,500 +0.09(+16.67%)
Mar 07, 2022 0.6000 0.6000 0.5400 0.5400 26,009 +0.03(+5.88%)
Mar 04, 2022 0.5100 0.5500 0.5100 0.5100 16,110 -0.03(-5.56%)
Mar 03, 2022 0.6000 0.6000 0.5400 0.5400 23,500 -0.03(-5.26%)
Mar 02, 2022 0.5700 0.6000 0.5700 0.5700 10,033 -0.03(-5.00%)
Feb 28, 2022 0.6000 0.6000 110 +0.00(+0.00%)
Feb 25, 2022 0.6400 0.6500 0.5700 0.6000 40,500 +0.08(+15.38%)
Feb 24, 2022 0.5700 0.5700 0.5200 0.5200 15,000 -0.07(-11.86%)
Feb 23, 2022 0.6200 0.6200 0.5900 0.5900 16,000 -0.03(-4.84%)
Feb 22, 2022 0.6200 0.6200 0.6200 0.6200 1,797 +0.02(+3.33%)
Feb 18, 2022 0.6000 0 +0.03(+5.26%)
Feb 17, 2022 0.5800 0.5800 0.5700 0.5700 3,500 +0.00(+0.00%)
Feb 16, 2022 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Feb 15, 2022 0.5700 0.5700 0.5700 0.5700 12,600 -0.02(-3.39%)
Feb 14, 2022 0.5900 0.5900 0.5900 0.5900 650 +0.02(+3.51%)
Feb 11, 2022 0.5700 0.5700 0.5700 0.5700 12,000 +0.00(+0.00%)
Feb 10, 2022 0.5800 0.5800 0.5700 0.5700 14,500 -0.01(-1.72%)
Feb 09, 2022 0.5800 0.5800 0.5800 0.5800 5,500 +0.01(+1.75%)
Feb 07, 2022 0.5700 0.5700 200 +0.00(+0.00%)
Feb 04, 2022 0.5800 0.5800 0.5700 0.5700 4,500 -0.09(-13.64%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.