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 )

0.9500 UNCHANGED
Official Closing Price Updated: 2:45 PM EDT, May 6, 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 (%)
Jun 30, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 29, 2020 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Jun 26, 2020 0.3000 0.3000 0.3000 0.3000 17,000 -0.05(-14.29%)
Jun 25, 2020 0.3300 0.3500 0.3300 0.3500 8,400 +0.02(+6.06%)
Jun 22, 2020 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 19, 2020 0.3300 0.3300 0.3300 0.3300 43,807 +0.00(+0.00%)
Jun 18, 2020 0.3200 0.3300 0.3200 0.3300 3,000 +0.04(+13.79%)
Jun 16, 2020 0.2900 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 12, 2020 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Jun 11, 2020 0.2900 0.2950 0.2900 0.2950 62,000 -0.01(-1.67%)
Jun 10, 2020 0.3100 0.3100 0.3000 0.3000 54,500 +0.01(+3.45%)
Jun 09, 2020 0.3000 0.3200 0.2900 0.2900 141,500 +0.00(+0.00%)
Jun 08, 2020 0.2650 0.2950 0.2650 0.2900 53,627 +0.03(+13.73%)
Jun 05, 2020 0.2550 0.2550 0.2550 0.2550 7,000 +0.00(+0.00%)
Jun 03, 2020 0.2550 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Jun 02, 2020 0.2700 0.2700 0.2700 0.2700 9,500 +0.02(+5.88%)
May 29, 2020 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
May 28, 2020 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
May 27, 2020 0.2750 0.2750 0.2700 0.2700 24,590 -0.02(-8.47%)
May 26, 2020 0.3000 0.3000 0.2600 0.2950 40,691 -0.01(-1.67%)
May 25, 2020 0.2300 0.3200 0.2300 0.3000 134,500 +0.07(+30.43%)
May 22, 2020 0.1750 0.2300 0.1750 0.2300 121,515 +0.06(+31.43%)
May 20, 2020 0.1750 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
May 19, 2020 0.1950 0.1950 0.1950 0.1950 2,062 +0.02(+14.71%)
May 15, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 14, 2020 0.1650 0.1700 0.1650 0.1700 1,200 +0.01(+6.25%)
May 13, 2020 0.1650 0.1650 0.1600 0.1600 8,000 -0.01(-5.88%)
May 12, 2020 0.1700 0.1700 0.1700 0.1700 1,250 -0.01(-5.56%)
May 11, 2020 0.1800 0.1800 0.1800 0.1800 700 -0.02(-10.00%)
May 08, 2020 0.2000 0.2000 0.2000 0.2000 15,719 +0.02(+11.11%)
May 05, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
May 04, 2020 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
May 01, 2020 0.1550 0.1550 0.1550 0.1550 8,500 +0.01(+3.33%)
Apr 28, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 27, 2020 0.1550 0.1550 0.1500 0.1500 19,163 +0.00(+0.00%)
Apr 23, 2020 0.1500 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Apr 22, 2020 0.1900 0.1900 0.1900 0.1900 8,800 -0.02(-9.52%)
Apr 20, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 17, 2020 0.2000 0.2000 0.2000 0.2000 5,000 +0.05(+33.33%)
Apr 15, 2020 0.1500 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Apr 13, 2020 0.1750 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Apr 09, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 08, 2020 0.1700 0.1700 0.1700 0.1700 370 +0.00(+0.00%)
Apr 07, 2020 0.1700 0.1700 0.1700 0.1700 750 -0.01(-5.56%)
Apr 06, 2020 0.2000 0.2000 0.1800 0.1800 11,863 -0.06(-25.00%)
Apr 03, 2020 0.2000 0.2400 0.2000 0.2400 29,200 +0.07(+41.18%)
Apr 02, 2020 0.1700 0.1700 0.1700 0.1700 1,023 +0.02(+13.33%)
Apr 01, 2020 0.1200 0.1500 0.1200 0.1500 10,750 +0.03(+25.00%)
Mar 31, 2020 0.1200 0.1200 0.1200 165 +0.00(+0.00%)
Mar 30, 2020 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Mar 27, 2020 0.1200 0.1200 0.1200 20 +0.00(+0.00%)
Mar 26, 2020 0.1200 0.1200 0.1200 0.1200 14,407 +0.00(+0.00%)
Mar 25, 2020 0.1200 0.1200 0.1200 0.1200 6,075 +0.02(+20.00%)
Mar 24, 2020 0.1000 0.1000 0.1000 0.1000 2,145 -0.02(-16.67%)
Mar 19, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 18, 2020 0.1250 0.1250 0.1250 0.1250 1,800 +0.01(+4.17%)
Mar 16, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 13, 2020 0.1200 0.1200 0.1200 0.1200 71,028 +0.00(+0.00%)
Mar 12, 2020 0.1250 0.1250 0.1200 0.1200 2,000 -0.01(-4.00%)
Mar 11, 2020 0.1300 0.1300 0.1250 0.1250 2,200 -0.02(-16.67%)
Mar 09, 2020 0.1500 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 06, 2020 0.1600 0.1600 0.1600 0.1600 12,600 +0.01(+6.67%)
Mar 05, 2020 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 55,000 +0.00(+0.00%)
Mar 03, 2020 0.1500 0.1500 0.1500 0.1500 14,400 +0.00(+0.00%)
Mar 02, 2020 0.1300 0.1500 0.1300 0.1500 54,800 +0.01(+7.14%)
Feb 28, 2020 0.1400 0.1400 0.1400 0.1400 63,301 -0.02(-12.50%)
Feb 27, 2020 0.1600 0.1600 0.1400 0.1600 102,000 +0.00(+0.00%)
Feb 26, 2020 0.1600 0.1600 0.1600 0.1600 5,922 +0.00(+0.00%)
Feb 25, 2020 0.1650 0.1650 0.1600 0.1600 38,000 +0.00(+0.00%)
Feb 24, 2020 0.1600 0.1600 0.1600 0.1600 7,880 -0.01(-3.03%)
Feb 21, 2020 0.1600 0.1650 0.1600 0.1650 20,999 +0.02(+10.00%)
Feb 20, 2020 0.1500 0.1500 0.1500 0.1500 1,510 -0.01(-6.25%)
Feb 19, 2020 0.1600 0.1600 0.1600 0.1600 232 +0.01(+3.23%)
Feb 18, 2020 0.1550 0.1550 0.1550 1 +0.00(+0.00%)
Feb 14, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 13, 2020 0.1500 0.1500 0.1500 0.1500 154,220 +0.00(+0.00%)
Feb 12, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 11, 2020 0.1500 0.1500 0.1500 175 +0.00(+0.00%)
Feb 07, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 06, 2020 0.1700 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Feb 03, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jan 31, 2020 0.1800 0.1800 0.1500 0.1750 273,069 -0.01(-2.78%)
Jan 30, 2020 0.1900 0.1900 0.1800 0.1800 4,000 +0.00(+0.00%)
Jan 29, 2020 0.1900 0.1900 0.1800 0.1800 54,250 -0.01(-5.26%)
Jan 28, 2020 0.2000 0.2000 0.1900 0.1900 5,000 -0.01(-5.00%)
Jan 27, 2020 0.1950 0.2000 0.1900 0.2000 22,137 -0.01(-6.98%)
Jan 24, 2020 0.2150 0.2150 0.2150 0.2150 2,335 +0.01(+2.38%)
Jan 23, 2020 0.2000 0.2100 0.2000 0.2100 6,200 +0.02(+10.53%)
Jan 22, 2020 0.2000 0.2000 0.1900 0.1900 8,500 +0.00(+0.00%)
Jan 21, 2020 0.1900 0.1900 0.1900 700 +0.00(+0.00%)
Jan 17, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jan 16, 2020 0.2000 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Jan 15, 2020 0.1900 0.2000 0.1900 0.2000 71,000 -0.01(-6.98%)
Jan 14, 2020 0.2150 0.2150 0.2150 0.2150 500 +0.02(+13.16%)
Jan 13, 2020 0.1900 0.1900 0.1900 318 +0.00(+0.00%)
Jan 10, 2020 0.2150 0.2150 0.1900 0.1900 2,610 -0.03(-13.64%)
Jan 08, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 07, 2020 0.2200 0.2300 0.2200 0.2200 169,000 -0.01(-4.35%)
Jan 06, 2020 0.2300 0.2300 0.2300 0.2300 20,150 +0.01(+4.55%)
Jan 03, 2020 0.2400 0.2400 0.2200 0.2200 37,929 -0.01(-4.35%)
Jan 02, 2020 0.2200 0.2300 0.2200 0.2300 95,257 +0.01(+4.55%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 +0.05(+25.71%)
Dec 27, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 23, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 20, 2019 0.1550 0.1700 0.1550 0.1700 32,700 +0.02(+9.68%)
Dec 17, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 16, 2019 0.1650 0.1650 0.1650 0.1650 950 +0.01(+3.13%)
Dec 13, 2019 0.1700 0.1700 0.1600 0.1600 37,200 +0.00(+0.00%)
Dec 12, 2019 0.1700 0.1700 0.0850 0.1600 55,000 -0.04(-20.00%)
Dec 11, 2019 0.2000 0.2000 0.2000 0.2000 12,000 +0.03(+17.65%)
Dec 10, 2019 0.1800 0.1800 0.1700 0.1700 225,500 -0.02(-10.53%)
Dec 06, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Dec 03, 2019 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Nov 29, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 28, 2019 0.1900 0.1900 0.1600 0.1600 42,500 -0.04(-17.95%)
Nov 27, 2019 0.1900 0.1950 0.1900 0.1950 126,500 +0.01(+2.63%)
Nov 26, 2019 0.1950 0.1950 0.1900 0.1900 24,241 -0.01(-2.56%)
Nov 22, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Nov 21, 2019 0.2050 0.2150 0.1900 0.1900 44,650 +0.00(+0.00%)
Nov 20, 2019 0.1900 0.1900 0.1900 0.1900 2,515 -0.02(-11.63%)
Nov 19, 2019 0.1900 0.2150 0.1900 0.2150 16,440 +0.02(+13.16%)
Nov 18, 2019 0.2100 0.2100 0.1900 0.1900 34,000 -0.02(-9.52%)
Nov 15, 2019 0.2150 0.2150 0.2100 0.2100 43,300 +0.00(+0.00%)
Nov 14, 2019 0.2300 0.2300 0.2100 0.2100 40,000 +0.00(+0.00%)
Nov 13, 2019 0.2100 0.2100 0.2100 0.2100 42,000 +0.00(+0.00%)
Nov 12, 2019 0.2100 0.2250 0.2100 0.2100 64,000 +0.01(+5.00%)
Nov 11, 2019 0.2200 0.2200 0.1900 0.2000 65,870 -0.06(-23.08%)
Nov 08, 2019 0.2600 0.2600 0.2600 0.2600 29,000 +0.04(+18.18%)
Nov 07, 2019 0.2350 0.2350 0.2200 0.2200 2,400 +0.01(+4.76%)
Nov 06, 2019 0.2300 0.2300 0.2100 0.2100 38,810 -0.02(-8.70%)
Nov 05, 2019 0.2400 0.2400 0.2300 0.2300 24,550 +0.00(+0.00%)
Nov 04, 2019 0.2350 0.2350 0.2300 0.2300 171,995 -0.07(-23.33%)
Nov 01, 2019 0.2500 0.3000 0.2200 0.3000 23,000 +0.00(+0.00%)
Oct 30, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Oct 29, 2019 0.2700 0.2700 0.2450 0.2500 62,930 -0.05(-16.67%)
Oct 28, 2019 0.3000 0.3000 0.3000 0.3000 5,481 -0.02(-6.25%)
Oct 24, 2019 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Oct 22, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 21, 2019 0.3500 0.3500 0.3500 0.3500 65,025 +0.00(+0.00%)
Oct 18, 2019 0.3850 0.3850 0.3500 0.3500 37,500 -0.03(-7.89%)
Oct 17, 2019 0.3850 0.3850 0.3800 0.3800 1,300 +0.00(+0.00%)
Oct 16, 2019 0.4000 0.4000 0.3800 0.3800 35,502 -0.02(-5.00%)
Oct 15, 2019 0.4000 0.4000 0.4000 0.4000 3,500 +0.01(+2.56%)
Oct 09, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 08, 2019 0.3850 0.3900 0.3850 0.3900 5,650 -0.01(-2.50%)
Oct 07, 2019 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Oct 04, 2019 0.4000 0.4000 0.4000 0.4000 10,136 +0.00(+0.00%)
Oct 02, 2019 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Oct 01, 2019 0.4450 0.4500 0.4400 0.4400 15,180 -0.03(-7.37%)
Sep 30, 2019 0.4800 0.4800 0.4650 0.4750 25,685 -0.02(-3.06%)
Sep 27, 2019 0.4750 0.4950 0.4650 0.4900 218,172 +0.01(+2.08%)
Sep 26, 2019 0.4400 0.4800 0.4300 0.4800 22,959 +0.05(+12.94%)
Sep 25, 2019 0.4150 0.4250 0.4150 0.4250 8,413 +0.03(+8.97%)
Sep 24, 2019 0.4550 0.4550 0.3900 0.3900 34,001 -0.02(-4.88%)
Sep 23, 2019 0.4000 0.4100 0.4000 0.4100 2,482 +0.00(+0.00%)
Sep 20, 2019 0.4000 0.4100 0.4000 0.4100 18,401 +0.02(+6.49%)
Sep 19, 2019 0.3800 0.3850 0.3800 0.3850 39,000 +0.01(+1.32%)
Sep 18, 2019 0.3800 0.3800 0.3800 0.3800 37,030 +0.01(+2.70%)
Sep 17, 2019 0.3700 0.3800 0.3600 0.3700 74,800 +0.01(+2.78%)
Sep 16, 2019 0.3200 0.3800 0.3200 0.3600 44,675 +0.03(+10.77%)
Sep 13, 2019 0.3450 0.3450 0.3250 0.3250 10,100 -0.02(-7.14%)
Sep 12, 2019 0.3850 0.3850 0.3500 0.3500 19,595 -0.02(-4.11%)
Sep 11, 2019 0.3800 0.3800 0.3650 0.3650 17,580 -0.02(-3.95%)
Sep 10, 2019 0.3800 0.3800 0.3800 0.3800 11,575 +0.02(+5.56%)
Sep 09, 2019 0.3500 0.3600 0.3500 0.3600 2,600 +0.02(+5.88%)
Sep 06, 2019 0.3400 0.3600 0.3400 0.3400 13,500 +0.02(+6.25%)
Sep 05, 2019 0.3200 0.3200 0.3200 0.3200 550 +0.00(+0.00%)
Sep 04, 2019 0.3400 0.3400 0.3200 0.3200 12,900 +0.00(+0.00%)
Aug 30, 2019 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Aug 29, 2019 0.2950 0.3000 0.2950 0.3000 6,530 +0.03(+11.11%)
Aug 28, 2019 0.2550 0.3000 0.2500 0.2700 188,400 +0.02(+8.00%)
Aug 27, 2019 0.2800 0.2800 0.2500 0.2500 30,002 -0.02(-5.66%)
Aug 26, 2019 0.2650 0.2650 0.2650 33 +0.00(+0.00%)
Aug 23, 2019 0.2500 0.2650 0.2500 0.2650 75,000 +0.01(+1.92%)
Aug 22, 2019 0.2750 0.2750 0.2600 0.2600 28,500 -0.02(-7.14%)
Aug 21, 2019 0.2800 0.2800 0.2800 405 +0.00(+0.00%)
Aug 20, 2019 0.2950 0.2950 0.2700 0.2800 43,200 +0.00(+0.00%)
Aug 19, 2019 0.2400 0.2900 0.2400 0.2800 10,233 +0.01(+1.82%)
Aug 16, 2019 0.2700 0.2750 0.2600 0.2750 144,132 +0.02(+5.77%)
Aug 15, 2019 0.2600 0.2600 0.2600 50 +0.00(+0.00%)
Aug 14, 2019 0.2600 0.2600 0.2600 0.2600 894 -0.01(-1.89%)
Aug 13, 2019 0.3050 0.3050 0.2650 0.2650 21,400 -0.01(-1.85%)
Aug 12, 2019 0.3250 0.3250 0.1950 0.2700 213,458 -0.05(-16.92%)
Aug 09, 2019 0.3100 0.3250 0.3100 0.3250 2,700 +0.01(+1.56%)
Aug 08, 2019 0.3200 0.3200 0.3200 0.3200 2,200 +0.00(+0.00%)
Aug 07, 2019 0.3300 0.3300 0.3200 0.3200 2,169 -0.01(-1.54%)
Aug 06, 2019 0.3200 0.3250 0.3150 0.3250 3,675 +0.01(+1.56%)
Aug 02, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Aug 01, 2019 0.3350 0.3350 0.2900 0.3100 155,059 -0.02(-6.06%)
Jul 31, 2019 0.3400 0.3400 0.3300 0.3300 9,347 -0.01(-2.94%)
Jul 30, 2019 0.3650 0.3650 0.3150 0.3400 31,000 -0.00(-1.45%)
Jul 29, 2019 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+1.47%)
Jul 26, 2019 0.3400 0.3400 0.3400 0.3400 7,325 -0.00(-1.45%)
Jul 25, 2019 0.3450 0.3450 0.3450 0.3450 11,500 +0.00(+1.47%)
Jul 24, 2019 0.3600 0.3600 0.3400 0.3400 9,975 -0.01(-2.86%)
Jul 22, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 19, 2019 0.3600 0.3600 0.3600 0.3600 2,029 -0.01(-2.70%)
Jul 18, 2019 0.3600 0.3700 0.3200 0.3700 130,603 +0.00(+0.00%)
Jul 17, 2019 0.3850 0.3850 0.3600 0.3700 12,861 -0.02(-3.90%)
Jul 16, 2019 0.3850 0.3850 0.3850 400 +0.00(+0.00%)
Jul 15, 2019 0.3850 0.3850 0.3850 0.3850 1,600 +0.02(+4.05%)
Jul 12, 2019 0.3650 0.3700 0.3600 0.3700 18,500 +0.02(+5.71%)
Jul 10, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 09, 2019 0.3900 0.3900 0.3600 0.3600 22,100 -0.03(-7.69%)
Jul 08, 2019 0.3900 0.3900 0.3900 0.3900 14,519 +0.00(+0.00%)
Jul 05, 2019 0.3900 0.3900 0.3900 0.3900 1,500 +0.01(+1.30%)
Jul 04, 2019 0.4000 0.4000 0.3850 0.3850 22,880 -0.02(-6.10%)
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.