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: 11:02 AM EDT, May 15, 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 (%)
Nov 27, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 25, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Nov 24, 2020 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Nov 23, 2020 0.1950 0.1950 0.1950 40 +0.00(+0.00%)
Nov 19, 2020 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 18, 2020 0.1950 0.1950 0.1950 0.1950 15,000 +0.02(+14.71%)
Nov 17, 2020 0.1900 0.1900 0.1700 0.1700 13,000 +0.00(+0.00%)
Nov 13, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 11, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 10, 2020 0.1500 0.1600 0.1500 0.1600 42,000 +0.00(+0.00%)
Nov 09, 2020 0.1500 0.1600 0.1500 0.1600 91,000 +0.00(+0.00%)
Nov 06, 2020 0.1500 0.1600 0.1500 0.1600 10,000 +0.01(+6.67%)
Nov 05, 2020 0.1500 0.1500 0.1500 0.1500 500 -0.01(-3.23%)
Nov 03, 2020 0.1550 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Nov 02, 2020 0.1350 0.1350 0.1350 0.1350 10,500 +0.00(+0.00%)
Oct 30, 2020 0.1450 0.1450 0.1350 0.1350 95,500 +0.00(+0.00%)
Oct 29, 2020 0.1350 0.1350 0.1350 0.1350 1,400 -0.02(-15.62%)
Oct 28, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Oct 27, 2020 0.1300 0.1600 0.1300 0.1600 5,000 -0.01(-3.03%)
Oct 21, 2020 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Oct 19, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Oct 16, 2020 0.1650 0.1700 0.1650 0.1700 4,050 +0.02(+13.33%)
Oct 15, 2020 0.1700 0.1700 0.1500 0.1500 153,000 -0.05(-23.08%)
Oct 13, 2020 0.1950 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Oct 08, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 01, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 30, 2020 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
Sep 28, 2020 0.1750 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 24, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 23, 2020 0.1700 0.1700 0.1700 0.1700 72,500 -0.02(-12.82%)
Sep 16, 2020 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 15, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Sep 14, 2020 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Sep 11, 2020 0.1700 0.1700 0.1700 110 +0.00(+0.00%)
Sep 10, 2020 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Sep 09, 2020 0.1700 0.1700 0.1700 7 +0.00(+0.00%)
Sep 03, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 02, 2020 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Sep 01, 2020 0.1700 0.1700 0.1700 0.1700 2,134 -0.01(-8.11%)
Aug 31, 2020 0.1900 0.1900 0.1850 0.1850 22,000 -0.01(-2.63%)
Aug 28, 2020 0.1900 0.1900 0.1900 0.1900 23,499 +0.00(+0.00%)
Aug 27, 2020 0.1900 0.2000 0.1900 0.1900 16,700 +0.00(+0.00%)
Aug 26, 2020 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Aug 25, 2020 0.2000 0.2000 0.1900 0.2000 11,000 +0.01(+5.26%)
Aug 21, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 20, 2020 0.1900 0.1900 0.1900 0.1900 140,000 +0.00(+0.00%)
Aug 19, 2020 0.1950 0.1950 0.1900 0.1900 136,050 -0.08(-29.63%)
Aug 18, 2020 0.2700 0.2700 0.2700 0.2700 2,500 +0.07(+31.71%)
Aug 17, 2020 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+2.50%)
Aug 11, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 10, 2020 0.2000 0.2000 0.2000 90 +0.00(+0.00%)
Aug 06, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 04, 2020 0.1900 0.1900 0.1900 0.1900 0 -0.06(-24.00%)
Jul 31, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 29, 2020 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jul 27, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 24, 2020 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
Jul 23, 2020 0.2700 0.2700 0.2700 0.2700 1,000 +0.02(+8.00%)
Jul 22, 2020 0.2500 0.2500 0.2500 0.2500 56,900 -0.01(-3.85%)
Jul 20, 2020 0.2600 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 16, 2020 0.2650 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Jul 13, 2020 0.2500 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Jul 10, 2020 0.2850 0.2850 0.2850 0.2850 1,350 +0.00(+1.79%)
Jul 09, 2020 0.2800 0.2800 0.2800 0.2800 100 +0.03(+12.00%)
Jul 08, 2020 0.2550 0.2550 0.2500 0.2500 23,750 -0.05(-16.67%)
Jul 06, 2020 0.3000 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Jul 02, 2020 0.2500 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
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%)
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.