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 )

0.9300 -0.0700 (-7.00%)
Official Closing Price Updated: 1:59 PM EDT, May 1, 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 29, 2023 2.270 2.270 0 -0.14(-5.81%)
Nov 28, 2023 2.420 2.420 2.410 2.410 2,000 +0.00(+0.00%)
Nov 27, 2023 2.420 2.420 2.400 2.410 9,197 -0.02(-0.82%)
Nov 24, 2023 2.430 2.430 2.430 2.430 5,000 +0.00(+0.00%)
Nov 23, 2023 2.430 2.430 2.430 2.430 3,611 -0.01(-0.41%)
Nov 22, 2023 2.450 2.450 2.440 2.440 5,600 +0.01(+0.41%)
Nov 21, 2023 2.460 2.460 2.430 2.430 6,400 -0.01(-0.41%)
Nov 20, 2023 2.470 2.470 2.440 2.440 15,354 +0.00(+0.00%)
Nov 17, 2023 2.450 2.450 2.440 2.440 14,740 +0.01(+0.41%)
Nov 16, 2023 2.440 2.450 2.430 2.430 19,800 -0.01(-0.41%)
Nov 15, 2023 2.450 2.450 2.440 2.440 16,200 +0.00(+0.00%)
Nov 14, 2023 2.450 2.470 2.440 2.440 32,019 -0.01(-0.41%)
Nov 13, 2023 2.460 2.460 2.440 2.450 49,102 -0.03(-1.21%)
Nov 10, 2023 2.460 2.480 2.430 2.480 93,464 -0.02(-0.80%)
Nov 09, 2023 2.400 2.500 2.400 2.500 163,610 +0.06(+2.46%)
Nov 08, 2023 2.400 2.440 2.390 2.440 88,953 +0.04(+1.67%)
Nov 07, 2023 2.340 2.400 2.340 2.400 83,800 +0.05(+2.13%)
Nov 06, 2023 2.300 2.350 2.300 2.350 84,822 +0.05(+2.17%)
Nov 03, 2023 2.260 2.300 2.260 2.300 44,300 +0.02(+0.88%)
Nov 02, 2023 2.260 2.280 2.260 2.280 56,310 +0.03(+1.33%)
Nov 01, 2023 2.270 2.290 2.240 2.250 17,933 -0.02(-0.88%)
Oct 31, 2023 2.250 2.270 2.250 2.270 23,701 +0.00(+0.00%)
Oct 30, 2023 2.200 2.270 2.200 2.270 35,091 +0.05(+2.25%)
Oct 27, 2023 2.190 2.220 2.190 2.220 26,400 +0.02(+0.91%)
Oct 26, 2023 2.180 2.200 2.180 2.200 12,650 +0.01(+0.46%)
Oct 25, 2023 2.180 2.200 2.180 2.190 20,120 +0.01(+0.46%)
Oct 24, 2023 2.180 2.180 2.150 2.180 9,800 +0.00(+0.00%)
Oct 23, 2023 2.190 2.190 2.180 2.180 764 -0.01(-0.46%)
Oct 20, 2023 2.160 2.190 2.160 2.190 13,300 +0.01(+0.46%)
Oct 19, 2023 2.160 2.180 2.160 2.180 9,600 -0.01(-0.46%)
Oct 18, 2023 2.190 2.200 2.190 2.190 9,800 +0.00(+0.00%)
Oct 17, 2023 2.160 2.190 2.160 2.190 11,400 +0.03(+1.39%)
Oct 16, 2023 2.200 2.200 2.160 2.160 29,348 -0.04(-1.82%)
Oct 13, 2023 2.110 2.200 2.110 2.200 22,900 +0.09(+4.27%)
Oct 12, 2023 2.110 2.110 2.100 2.110 24,000 +0.00(+0.00%)
Oct 11, 2023 2.090 2.110 2.090 2.110 9,700 +0.04(+1.93%)
Oct 10, 2023 2.100 2.110 2.070 2.070 25,603 -0.02(-0.96%)
Oct 06, 2023 2.090 0 +0.02(+0.97%)
Oct 05, 2023 2.060 2.070 2.020 2.070 26,610 +0.02(+0.98%)
Oct 04, 2023 2.000 2.050 2.000 2.050 23,500 +0.00(+0.00%)
Oct 03, 2023 2.000 2.050 2.000 2.050 18,600 +0.05(+2.50%)
Oct 02, 2023 1.960 2.000 1.960 2.000 22,345 +0.01(+0.50%)
Sep 29, 2023 1.980 1.990 1.980 1.990 14,815 +0.00(+0.00%)
Sep 28, 2023 1.980 2.000 1.980 1.990 39,364 +0.01(+0.51%)
Sep 27, 2023 1.990 1.990 1.980 1.980 29,500 -0.02(-1.00%)
Sep 26, 2023 1.980 2.000 1.980 2.000 18,500 +0.00(+0.00%)
Sep 25, 2023 1.940 2.000 1.980 2.000 37,680 +0.06(+3.09%)
Sep 22, 2023 1.920 1.950 1.920 1.940 42,350 +0.01(+0.52%)
Sep 21, 2023 1.930 1.930 1.910 1.930 23,200 -0.01(-0.52%)
Sep 20, 2023 1.870 1.940 1.860 1.940 18,400 +0.04(+2.11%)
Sep 19, 2023 1.900 1.920 1.900 1.900 21,600 -0.03(-1.55%)
Sep 18, 2023 1.950 1.990 1.930 1.930 17,201 -0.02(-1.03%)
Sep 15, 2023 1.930 1.950 1.930 1.950 14,000 +0.00(+0.00%)
Sep 14, 2023 1.950 1.950 1.950 1.950 3,000 +0.00(+0.00%)
Sep 13, 2023 1.950 1.950 1.920 1.950 19,350 +0.01(+0.52%)
Sep 12, 2023 1.910 1.940 1.820 1.940 31,500 +0.00(+0.00%)
Sep 11, 2023 1.910 1.940 1.880 1.940 30,400 +0.02(+1.04%)
Sep 08, 2023 1.900 1.920 1.900 1.920 23,200 +0.00(+0.00%)
Sep 07, 2023 1.910 1.920 1.900 1.920 29,420 +0.02(+1.05%)
Sep 06, 2023 1.910 1.910 1.900 1.900 24,200 -0.02(-1.04%)
Sep 05, 2023 1.920 1.920 1.900 1.920 18,642 +0.01(+0.52%)
Sep 01, 2023 1.910 0 +0.00(+0.00%)
Aug 31, 2023 1.890 1.910 1.890 1.910 43,050 +0.02(+1.06%)
Aug 30, 2023 1.890 1.890 1.890 1.890 11,475 +0.00(+0.00%)
Aug 29, 2023 1.900 1.900 1.890 1.890 38,500 +0.00(+0.00%)
Aug 28, 2023 1.890 1.900 1.890 1.890 41,500 -0.01(-0.53%)
Aug 25, 2023 1.890 1.900 1.890 1.900 28,425 +0.00(+0.00%)
Aug 24, 2023 1.900 1.900 1.890 1.900 35,500 +0.00(+0.00%)
Aug 23, 2023 1.900 1.900 1.890 1.900 36,928 +0.00(+0.00%)
Aug 22, 2023 1.900 1.910 1.880 1.900 34,710 +0.01(+0.53%)
Aug 21, 2023 1.900 1.900 1.890 1.890 36,400 -0.01(-0.53%)
Aug 18, 2023 1.880 1.900 1.880 1.900 30,102 +0.02(+1.06%)
Aug 17, 2023 1.890 1.900 1.870 1.880 32,810 -0.01(-0.53%)
Aug 16, 2023 1.870 1.890 1.870 1.890 32,700 +0.02(+1.07%)
Aug 15, 2023 1.870 1.870 1.870 1.870 41,300 -0.01(-0.53%)
Aug 14, 2023 1.870 1.880 1.870 1.880 38,502 -0.01(-0.53%)
Aug 11, 2023 1.890 1.900 1.890 1.890 44,311 -0.01(-0.53%)
Aug 10, 2023 1.890 1.900 1.890 1.900 42,250 +0.01(+0.53%)
Aug 09, 2023 1.860 1.890 1.860 1.890 46,900 +0.03(+1.61%)
Aug 08, 2023 1.850 1.870 1.850 1.860 37,830 +0.01(+0.54%)
Aug 04, 2023 1.850 0 +0.04(+2.21%)
Aug 03, 2023 1.800 1.810 1.780 1.810 53,300 +0.01(+0.56%)
Aug 02, 2023 1.760 1.800 1.760 1.800 48,100 +0.05(+2.86%)
Aug 01, 2023 1.740 1.750 1.740 1.750 53,700 +0.00(+0.00%)
Jul 31, 2023 1.740 1.750 1.740 1.750 17,100 +0.00(+0.00%)
Jul 28, 2023 1.730 1.750 1.730 1.750 26,625 +0.01(+0.57%)
Jul 27, 2023 1.720 1.740 1.720 1.740 80,300 +0.02(+1.16%)
Jul 26, 2023 1.720 1.720 1.720 1.720 19,000 +0.00(+0.00%)
Jul 25, 2023 1.720 1.720 1.720 1.720 18,000 +0.00(+0.00%)
Jul 24, 2023 1.720 1.720 1.720 1.720 17,500 +0.00(+0.00%)
Jul 21, 2023 1.720 1.720 1.720 1.720 16,500 +0.00(+0.00%)
Jul 20, 2023 1.650 1.720 1.650 1.720 6,848 +0.00(+0.00%)
Jul 19, 2023 1.720 1.720 1.720 1.720 19,000 -0.01(-0.58%)
Jul 18, 2023 1.710 1.730 1.700 1.730 20,300 +0.00(+0.00%)
Jul 17, 2023 1.700 1.730 1.700 1.730 21,700 +0.03(+1.76%)
Jul 14, 2023 1.690 1.700 1.690 1.700 40,000 +0.05(+3.03%)
Jul 13, 2023 1.700 1.720 1.650 1.650 15,400 -0.08(-4.62%)
Jul 12, 2023 1.720 1.730 1.640 1.730 27,730 +0.01(+0.58%)
Jul 11, 2023 1.720 1.720 1.710 1.720 28,166 +0.01(+0.58%)
Jul 10, 2023 1.720 1.720 1.710 1.710 22,590 -0.01(-0.58%)
Jul 07, 2023 1.720 1.720 1.710 1.720 23,800 +0.00(+0.00%)
Jul 06, 2023 1.710 1.720 1.710 1.720 10,800 +0.00(+0.00%)
Jul 05, 2023 1.700 1.720 1.700 1.720 26,400 +0.02(+1.18%)
Jul 04, 2023 1.710 1.710 1.700 1.700 28,700 +0.00(+0.00%)
Jun 30, 2023 1.700 0 +0.00(+0.00%)
Jun 29, 2023 1.660 1.700 1.650 1.700 32,700 +0.00(+0.00%)
Jun 28, 2023 1.650 1.700 1.650 1.700 21,392 +0.05(+3.03%)
Jun 27, 2023 1.660 1.700 1.650 1.650 36,800 -0.05(-2.94%)
Jun 26, 2023 1.610 1.700 1.600 1.700 29,600 +0.04(+2.41%)
Jun 23, 2023 1.600 1.670 1.600 1.660 8,350 +0.06(+3.75%)
Jun 22, 2023 1.590 1.600 1.590 1.600 18,800 +0.01(+0.63%)
Jun 21, 2023 1.550 1.590 1.550 1.590 16,800 +0.07(+4.61%)
Jun 20, 2023 1.520 1.520 1.520 1.520 6,500 +0.00(+0.00%)
Jun 19, 2023 1.520 1.520 1.520 1.520 30,105 +0.00(+0.00%)
Jun 16, 2023 1.520 1.520 1.520 1.520 13,715 +0.00(+0.00%)
Jun 15, 2023 1.520 1.520 1.520 1.520 3,600 -0.03(-1.94%)
May 08, 2023 1.550 1.550 1.550 1.550 3,000 -0.04(-2.52%)
May 05, 2023 1.550 1.590 1.550 1.590 11,800 +0.04(+2.58%)
May 04, 2023 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
May 01, 2023 1.550 1.550 0 -0.05(-3.13%)
Apr 28, 2023 1.600 1.600 1.600 1.600 18,015 +0.00(+0.00%)
Apr 27, 2023 1.550 1.600 1.550 1.600 8,815 -0.01(-0.62%)
Apr 26, 2023 1.620 1.620 1.610 1.610 15,000 -0.03(-1.83%)
Apr 25, 2023 1.600 1.640 1.590 1.640 20,100 +0.04(+2.50%)
Apr 24, 2023 1.600 1.600 1.600 1.600 11,000 -0.03(-1.84%)
Apr 21, 2023 1.600 1.630 1.600 1.630 5,300 -0.02(-1.21%)
Apr 20, 2023 1.610 1.650 1.380 1.650 52,300 +0.04(+2.48%)
Apr 19, 2023 1.610 1.610 1.610 1.610 18,900 +0.01(+0.63%)
Apr 18, 2023 1.600 1.600 1.600 1.600 3,000 -0.05(-3.03%)
Apr 17, 2023 1.650 1.650 1.640 1.650 3,554 +0.02(+1.23%)
Apr 14, 2023 1.630 1.630 1.630 1.630 200 +0.02(+1.24%)
Apr 13, 2023 1.570 1.610 1.570 1.610 29,076 +0.04(+2.55%)
Apr 12, 2023 1.570 1.570 1.570 1.570 3,400 -0.03(-1.88%)
Apr 11, 2023 1.550 1.600 1.550 1.600 17,300 +0.05(+3.23%)
Apr 10, 2023 1.550 1.550 1.550 1.550 12,235 +0.00(+0.00%)
Apr 06, 2023 1.550 0 +0.15(+10.71%)
Apr 03, 2023 1.400 1.400 100 -0.10(-6.67%)
Mar 31, 2023 1.500 1.500 1.500 1.500 8,500 +0.07(+4.90%)
Mar 29, 2023 1.430 1.430 0 -0.16(-10.06%)
Mar 24, 2023 1.590 0 +0.16(+11.19%)
Mar 23, 2023 1.430 1.430 1.430 1.430 16,300 -0.02(-1.38%)
Mar 22, 2023 1.500 1.500 1.450 1.450 31,900 -0.06(-3.97%)
Mar 16, 2023 1.510 0 +0.01(+0.67%)
Mar 13, 2023 1.500 1.500 0 -0.03(-1.96%)
Mar 10, 2023 1.510 1.530 1.500 1.530 10,300 +0.01(+0.66%)
Mar 09, 2023 1.560 1.560 1.520 1.520 1,436 -0.08(-5.00%)
Mar 08, 2023 1.580 1.600 1.550 1.600 19,000 -0.05(-3.03%)
Mar 07, 2023 1.650 1.650 1.650 1.650 6,500 +0.15(+10.00%)
Mar 03, 2023 1.500 0 -0.04(-2.60%)
Mar 02, 2023 1.460 1.540 1.460 1.540 6,200 +0.04(+2.67%)
Mar 01, 2023 1.500 1.500 1.500 1.500 7,001 +0.02(+1.35%)
Feb 27, 2023 1.480 1.480 15 -0.08(-5.13%)
Feb 23, 2023 1.560 1.560 100 +0.05(+3.31%)
Feb 22, 2023 1.510 1.510 1.510 1.510 500 -0.02(-1.31%)
Feb 21, 2023 1.540 1.540 1.530 1.530 3,700 +0.00(+0.00%)
Feb 17, 2023 1.530 0 +0.01(+0.66%)
Feb 16, 2023 1.580 1.580 1.520 1.520 915 -0.04(-2.56%)
Feb 15, 2023 1.560 1.560 1.560 1.560 2,100 +0.03(+1.96%)
Feb 13, 2023 1.530 1.530 0 +0.01(+0.66%)
Feb 10, 2023 1.600 1.600 1.520 1.520 2,600 -0.08(-5.00%)
Feb 09, 2023 1.540 1.600 1.520 1.600 11,990 +0.02(+1.27%)
Feb 08, 2023 1.580 1.580 1.580 1.580 100 -0.02(-1.25%)
Feb 07, 2023 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Feb 06, 2023 1.620 1.620 1.600 1.600 6,150 -0.02(-1.23%)
Feb 03, 2023 1.640 1.640 1.620 1.620 17,500 -0.01(-0.61%)
Feb 02, 2023 1.620 1.630 1.620 1.630 9,950 +0.01(+0.62%)
Feb 01, 2023 1.650 1.650 1.620 1.620 8,100 -0.04(-2.41%)
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%)
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.