Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Integrated Media Technology (NQ: IMTE )

1.980 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 28, 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 (%)
Dec 31, 2021 4.720 4.840 4.400 4.470 2,109,893 -0.59(-11.66%)
Dec 30, 2021 4.470 7.580 4.470 5.060 40,094,408 +0.55(+12.20%)
Dec 29, 2021 4.635 4.635 4.350 4.510 15,634 -0.09(-1.96%)
Dec 28, 2021 4.540 4.750 4.460 4.600 14,148 +0.02(+0.44%)
Dec 27, 2021 5.000 5.360 4.450 4.580 204,944 +0.29(+6.76%)
Dec 23, 2021 4.350 4.470 4.290 4.290 16,492 -0.09(-2.05%)
Dec 22, 2021 4.530 4.530 4.300 4.380 13,339 -0.04(-0.90%)
Dec 21, 2021 4.400 4.474 4.340 4.420 6,279 +0.12(+2.79%)
Dec 20, 2021 4.420 4.420 4.300 4.300 8,592 -0.19(-4.23%)
Dec 17, 2021 4.350 4.500 4.340 4.490 18,328 +0.21(+4.91%)
Dec 16, 2021 4.590 4.590 4.270 4.280 13,159 -0.23(-5.10%)
Dec 15, 2021 4.530 4.530 4.350 4.510 31,162 +0.10(+2.27%)
Dec 14, 2021 4.500 4.579 4.410 4.410 19,609 -0.08(-1.78%)
Dec 13, 2021 4.600 4.650 4.490 4.490 7,181 -0.17(-3.75%)
Dec 10, 2021 4.700 4.700 4.560 4.665 4,261 -0.04(-0.74%)
Dec 09, 2021 4.940 4.950 4.700 4.700 18,309 -0.21(-4.28%)
Dec 08, 2021 4.880 4.980 4.860 4.910 44,025 +0.05(+1.03%)
Dec 07, 2021 4.941 4.975 4.840 4.860 212,933 -0.09(-1.82%)
Dec 06, 2021 4.990 5.010 4.920 4.950 25,302 -0.03(-0.60%)
Dec 03, 2021 4.940 4.980 4.870 4.980 41,133 +0.08(+1.63%)
Dec 02, 2021 4.900 4.960 4.770 4.900 67,368 +0.00(+0.00%)
Dec 01, 2021 5.090 5.180 4.900 4.900 83,529 -0.21(-4.11%)
Nov 30, 2021 5.100 5.160 5.050 5.110 55,319 -0.05(-0.97%)
Nov 29, 2021 5.200 5.200 5.140 5.160 17,954 -0.03(-0.58%)
Nov 26, 2021 5.240 5.320 5.090 5.190 86,176 -0.15(-2.81%)
Nov 24, 2021 5.360 5.379 5.280 5.340 18,202 +0.01(+0.19%)
Nov 23, 2021 5.330 5.413 5.250 5.330 54,954 -0.04(-0.74%)
Nov 22, 2021 5.210 5.450 5.160 5.370 68,636 +0.12(+2.29%)
Nov 19, 2021 5.160 5.270 5.160 5.250 18,147 +0.04(+0.77%)
Nov 18, 2021 5.330 5.250 5.250 5.210 33,155 -0.14(-2.62%)
Nov 17, 2021 5.100 5.410 5.090 5.350 59,038 +0.20(+3.88%)
Nov 16, 2021 5.090 5.179 5.080 5.150 72,500 +0.08(+1.58%)
Nov 15, 2021 5.210 5.210 5.070 5.070 108,628 -0.09(-1.74%)
Nov 12, 2021 5.100 5.160 5.090 5.160 28,208 +0.02(+0.39%)
Nov 11, 2021 5.120 5.150 5.080 5.140 54,589 +0.00(+0.00%)
Nov 10, 2021 5.050 5.150 5.140 46,798 +0.08(+1.58%)
Nov 09, 2021 5.120 5.190 5.020 5.060 153,617 -0.03(-0.59%)
Nov 08, 2021 5.110 5.245 5.001 5.090 63,721 -0.01(-0.20%)
Nov 05, 2021 5.170 5.214 5.080 5.100 32,094 -0.07(-1.35%)
Nov 04, 2021 5.290 5.320 5.170 5.170 33,552 -0.06(-1.15%)
Nov 03, 2021 5.100 5.250 5.100 5.230 12,015 +0.13(+2.55%)
Nov 02, 2021 5.200 5.340 5.100 5.100 33,155 -0.14(-2.67%)
Nov 01, 2021 5.160 5.280 5.110 5.240 36,588 +0.13(+2.54%)
Oct 29, 2021 5.150 5.190 5.080 5.110 29,493 -0.13(-2.48%)
Oct 28, 2021 5.340 5.360 5.170 5.240 44,878 -0.02(-0.38%)
Oct 27, 2021 5.350 5.385 5.129 5.260 120,996 +0.03(+0.57%)
Oct 26, 2021 5.080 5.290 5.230 59,248 +0.18(+3.56%)
Oct 25, 2021 5.030 5.070 4.990 5.050 90,979 -0.02(-0.39%)
Oct 22, 2021 4.990 4.910 5.070 950,782 +0.03(+0.60%)
Oct 21, 2021 4.940 5.200 4.940 5.040 287,371 +0.04(+0.80%)
Oct 20, 2021 4.940 5.050 4.940 5.000 154,708 +0.02(+0.40%)
Oct 19, 2021 4.910 5.090 4.900 4.980 171,151 +0.02(+0.40%)
Oct 18, 2021 4.830 5.050 4.830 4.960 102,756 -0.04(-0.80%)
Oct 15, 2021 4.820 5.120 4.820 5.000 58,970 +0.01(+0.20%)
Oct 14, 2021 4.770 5.200 4.760 4.990 161,426 +0.02(+0.40%)
Oct 13, 2021 4.610 5.177 4.610 4.970 82,259 +0.06(+1.22%)
Oct 12, 2021 4.500 5.080 4.300 4.910 206,609 +0.19(+4.03%)
Oct 11, 2021 4.500 4.850 4.490 4.720 44,760 +0.11(+2.39%)
Oct 08, 2021 4.390 5.080 4.280 4.610 152,995 +0.28(+6.47%)
Oct 07, 2021 4.340 4.400 4.210 4.330 11,092 -0.01(-0.23%)
Oct 06, 2021 4.510 4.550 4.230 4.340 79,189 -0.17(-3.77%)
Oct 05, 2021 4.740 4.785 4.506 4.510 15,644 -0.22(-4.65%)
Oct 04, 2021 4.760 4.840 4.700 4.730 17,707 -0.03(-0.63%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.