Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Insuraguest Technologies Inc (OP: ISGIF )

0.0150 UNCHANGED
Last Price Updated: 12:21 PM EDT, May 30, 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 (%)
May 13, 2022 0.0805 0 -0.05(-40.15%)
May 04, 2022 0.1345 0 -0.00(-1.97%)
Apr 25, 2022 0.1372 0 +0.05(+53.30%)
Apr 22, 2022 0.1298 0.1298 0.0895 0.0895 10,000 -0.04(-32.71%)
Apr 19, 2022 0.1330 0 -0.01(-8.47%)
Apr 11, 2022 0.1453 0 -0.02(-11.08%)
Apr 05, 2022 0.1634 0 +0.02(+12.69%)
Apr 01, 2022 0.1450 0 -0.01(-5.35%)
Mar 21, 2022 0.1532 0 +0.02(+12.40%)
Mar 16, 2022 0.1363 0 -0.02(-10.92%)
Mar 02, 2022 0.1530 0 -0.01(-4.73%)
Mar 01, 2022 0.1550 0.1710 0.1550 0.1606 24,000 +0.02(+18.00%)
Feb 25, 2022 0.1361 0 -0.02(-14.29%)
Feb 16, 2022 0.1588 0 -0.01(-6.09%)
Feb 15, 2022 0.1691 0.1691 0.1691 0.1691 500 +0.00(+1.32%)
Feb 11, 2022 0.1669 0 +0.01(+3.92%)
Feb 08, 2022 0.1606 0 +0.01(+5.31%)
Feb 04, 2022 0.1525 0 -0.03(-17.16%)
Feb 03, 2022 0.1719 0.1841 0.1841 2,500 +0.01(+8.29%)
Jan 31, 2022 0.1700 0 -0.02(-10.53%)
Jan 27, 2022 0.1900 0 -0.01(-2.56%)
Jan 26, 2022 0.1950 0.1950 0.1950 0.1950 1,000 +0.03(+19.63%)
Jan 19, 2022 0.1630 0 -0.02(-9.60%)
Jan 18, 2022 0.1803 0.1803 0.1803 0.1803 500 -0.01(-5.16%)
Jan 14, 2022 0.1901 0 -0.01(-7.27%)
Jan 12, 2022 0.2050 1 +0.02(+10.81%)
Jan 11, 2022 0.1850 0.1850 0.1850 0.1850 375 -0.01(-2.73%)
Jan 07, 2022 0.1902 0.1902 0.1902 0 +0.03(+18.88%)
Jan 06, 2022 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+8.33%)
Dec 30, 2021 0.1477 0.1477 0.1477 0 +0.02(+12.06%)
Dec 29, 2021 0.1433 0.1433 0.1318 0.1318 34,650 -0.02(-12.72%)
Dec 28, 2021 0.1510 0.1510 0.1510 0.1510 1,000 +0.01(+9.03%)
Dec 27, 2021 0.1385 0.1385 0.1385 0.1385 200 -0.01(-8.28%)
Dec 23, 2021 0.1510 0.1510 0.1510 0.1510 4,500 +0.00(+3.00%)
Dec 22, 2021 0.1496 0.1496 0.1466 0.1466 34,350 -0.00(-2.20%)
Dec 15, 2021 0.1499 0.1499 0.1499 0 -0.01(-3.54%)
Dec 13, 2021 0.1554 0.1554 0.1554 0 -0.03(-14.80%)
Dec 09, 2021 0.1824 0.1824 0.1824 0 +0.00(+0.00%)
Dec 08, 2021 0.1931 0.1931 0.1819 0.1824 19,000 +0.00(+2.07%)
Dec 03, 2021 0.1787 0.1787 0.1787 3 +0.00(+1.13%)
Dec 02, 2021 0.1767 0.1767 0.1767 0.1767 28,000 +0.02(+11.84%)
Dec 01, 2021 0.1540 0.1580 0.1540 0.1580 41,000 +0.01(+7.56%)
Nov 30, 2021 0.1469 0.1469 0.1469 0.1469 5,000 -0.01(-3.80%)
Nov 24, 2021 0.1527 0.1527 0.1527 0 -0.02(-12.49%)
Nov 22, 2021 0.1745 0.1745 0.1745 0 -0.00(-1.63%)
Nov 18, 2021 0.1774 0.1774 0.1774 0 -0.02(-10.54%)
Nov 16, 2021 0.1983 0.1983 0.1983 0 -0.01(-5.57%)
Nov 12, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.46%)
Nov 11, 2021 0.2107 0.2199 0.2100 0.2198 11,000 -0.00(-0.99%)
Nov 09, 2021 0.2220 0.2220 0.2050 0.2220 5,000 +0.02(+9.79%)
Nov 08, 2021 0.2100 0.2100 0.2022 0.2022 13,000 -0.01(-5.07%)
Nov 04, 2021 0.2130 0.2130 0.2130 5,000 -0.00(-1.84%)
Nov 02, 2021 0.2170 0.2170 0.2170 0 -0.01(-2.73%)
Oct 29, 2021 0.2231 0.2231 0.2231 0 +0.01(+5.58%)
Oct 27, 2021 0.2113 0.2113 0.2113 0 +0.00(+0.43%)
Oct 26, 2021 0.2148 0.2104 4,500 -0.02(-8.52%)
Oct 22, 2021 0.2300 0.2300 0.2300 0 -0.02(-9.77%)
Oct 18, 2021 0.2549 0.2549 0.2549 0 +0.00(+1.15%)
Oct 15, 2021 0.2520 0.2520 0.2520 0.2520 1,500 +0.00(+0.40%)
Oct 13, 2021 0.2510 0.2510 0.2510 0 +0.00(+0.80%)
Oct 12, 2021 0.2472 0.2572 0.2472 0.2490 14,700 -0.02(-8.62%)
Oct 08, 2021 0.2725 0.2725 0.2725 0 -0.02(-6.26%)
Oct 07, 2021 0.2684 0.2908 0.2684 0.2907 11,500 +0.00(+1.04%)
Oct 06, 2021 0.2900 0.2900 0.2877 0.2877 2,400 +0.02(+6.56%)
Oct 05, 2021 0.2737 0.2737 0.2700 0.2700 6,500 -0.02(-8.41%)
Oct 04, 2021 0.2850 0.2948 0.2850 0.2948 6,750 -0.01(-3.57%)
Oct 01, 2021 0.3057 0.3057 0.3057 0.3057 1,550 +0.01(+5.02%)
Sep 30, 2021 0.3088 0.3088 0.2911 0.2911 5,000 -0.00(-0.10%)
Sep 29, 2021 0.2856 0.2914 0.2856 0.2914 4,000 +0.00(+1.71%)
Sep 28, 2021 0.2865 0.2865 0.2865 0.2865 400 +0.00(+0.74%)
Sep 27, 2021 0.2844 0.2844 0.2844 0.2844 5,000 -0.05(-14.57%)
Sep 24, 2021 0.3329 0.3329 0.3329 0.3329 400 +0.01(+2.24%)
Sep 22, 2021 0.3256 0.3256 0.3256 0 +0.00(+1.28%)
Sep 21, 2021 0.3390 0.3390 0.3215 0.3215 3,530 +0.03(+8.50%)
Sep 20, 2021 0.3013 0.3013 0.2941 0.2963 3,400 -0.01(-4.39%)
Sep 16, 2021 0.3099 0.3099 0.3099 0 +0.03(+9.00%)
Sep 14, 2021 0.2843 0.2843 0.2843 0 +0.01(+1.83%)
Sep 13, 2021 0.2793 0.2793 0.2720 0.2792 1,596 -0.02(-8.16%)
Sep 10, 2021 0.3040 0.3040 0.3040 0.3040 9,150 +0.01(+3.33%)
Sep 09, 2021 0.3067 0.3067 0.2942 0.2942 4,000 -0.03(-8.01%)
Sep 08, 2021 0.3198 0.3198 0.3198 0.3198 2,100 -0.02(-5.05%)
Sep 07, 2021 0.3368 0.3368 0.3368 0.3368 1,000 +0.01(+2.06%)
Sep 03, 2021 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.64%)
Sep 02, 2021 0.2906 0.3279 0.2906 0.3279 10,150 +0.04(+15.17%)
Sep 01, 2021 0.2849 0.2906 0.2847 0.2847 13,950 -0.01(-4.46%)
Aug 30, 2021 0.2980 0.2980 0.2980 0 +0.01(+2.79%)
Aug 26, 2021 0.2899 0.2899 0.2899 1 -0.01(-2.32%)
Aug 24, 2021 0.2968 0.2968 0.2968 0 -0.01(-4.26%)
Aug 20, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.64%)
Aug 19, 2021 0.3250 0.3264 0.3099 0.3217 16,896 +0.01(+2.42%)
Aug 17, 2021 0.3141 0.3141 0.3141 0 -0.02(-4.64%)
Aug 16, 2021 0.3080 0.3520 0.3080 0.3294 22,946 +0.02(+6.81%)
Aug 13, 2021 0.3084 0.3084 0.3084 0.3084 501 +0.01(+4.33%)
Aug 10, 2021 0.2956 0.2956 0.2956 0 +0.01(+4.56%)
Aug 09, 2021 0.2870 0.2870 0.2827 0.2827 1,100 +0.00(+0.96%)
Aug 05, 2021 0.2800 0.2800 0.2800 1 +0.04(+16.67%)
Aug 03, 2021 0.2400 0.2400 0.2400 0 +0.01(+6.57%)
Aug 02, 2021 0.2388 0.2526 0.2252 0.2252 3,750 -0.05(-16.72%)
Jul 27, 2021 0.2704 0.2704 0.2704 0 +0.00(+0.63%)
Jul 21, 2021 0.2687 0.2687 0.2687 2,500 +0.04(+15.82%)
Jul 20, 2021 0.2400 0.2400 0.2320 0.2320 39,000 -0.03(-10.53%)
Jul 16, 2021 0.2593 0.2593 0.2593 0 +0.02(+6.84%)
Jul 13, 2021 0.2427 0.2427 0.2427 0 -0.03(-11.10%)
Jul 12, 2021 0.2730 0.2730 0.2730 0.2730 2,775 -0.01(-4.28%)
Jul 07, 2021 0.2852 0.2852 0.2852 0 -0.01(-3.97%)
Jul 06, 2021 0.2970 0.3600 0.2887 0.2970 1,350 -0.02(-5.08%)
Jul 02, 2021 0.3129 0.3129 0.3129 0.3129 1,500 +0.02(+7.01%)
Jun 30, 2021 0.2924 0.2924 0.2924 0 -0.02(-5.40%)
Jun 29, 2021 0.3091 0.3091 0.3091 0.3091 700 -0.02(-7.15%)
Jun 28, 2021 0.3329 0.3329 0.3329 0.3329 300 +0.01(+2.46%)
Jun 25, 2021 0.3250 0.3250 0.3249 0.3249 4,600 +0.00(+1.53%)
Jun 24, 2021 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jun 22, 2021 0.3200 0.3200 0.3200 0 -0.00(-1.02%)
Jun 21, 2021 0.3132 0.3233 0.3132 0.3233 646 +0.00(+1.03%)
Jun 18, 2021 0.3200 0.3200 0.3200 0.3200 10,000 -0.01(-2.71%)
Jun 17, 2021 0.3249 0.3289 0.3249 0.3289 8,200 -0.02(-5.27%)
Jun 16, 2021 0.3418 0.3472 0.3405 0.3472 3,355 +0.03(+9.29%)
Jun 15, 2021 0.3746 0.3746 0.3177 0.3177 11,852 -0.01(-3.76%)
Jun 14, 2021 0.3367 0.3471 0.3181 0.3301 34,898 -0.01(-1.93%)
Jun 11, 2021 0.3116 0.3412 0.2988 0.3366 33,045 +0.02(+6.59%)
Jun 10, 2021 0.3162 0.3164 0.2900 0.3158 15,800 +0.03(+10.81%)
Jun 09, 2021 0.2839 0.3049 0.2700 0.2850 43,957 +0.01(+5.56%)
Jun 08, 2021 0.2406 0.2700 0.2406 0.2700 31,460 +0.04(+15.04%)
Jun 07, 2021 0.2267 0.2400 0.2267 0.2347 28,200 -0.01(-4.24%)
Jun 04, 2021 0.2451 0.2451 0.2451 0.2451 3,000 -0.01(-3.08%)
Jun 03, 2021 0.2529 0.2529 0.2529 0.2529 112 +0.01(+4.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.