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 )

2.090 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 08, 2023 0.4400 0.4750 0.4304 0.4633 150,957 +0.02(+5.30%)
May 05, 2023 0.4515 0.5000 0.4150 0.4400 1,009,106 +0.04(+10.00%)
May 04, 2023 0.4200 0.4200 0.3923 0.4000 670,773 +0.00(+0.03%)
May 03, 2023 0.3800 0.4195 0.3722 0.3999 90,675 +0.01(+2.54%)
May 02, 2023 0.4100 0.4700 0.3690 0.3900 528,594 -0.02(-4.88%)
May 01, 2023 0.4200 0.4400 0.3600 0.4100 1,261,995 +0.01(+3.64%)
Apr 28, 2023 0.3400 0.4500 0.3400 0.3956 459,821 +0.06(+18.02%)
Apr 27, 2023 0.3502 0.3610 0.3300 0.3352 55,667 -0.02(-5.60%)
Apr 26, 2023 0.3551 0.3635 0.3551 0.3551 6,681 -0.00(-0.50%)
Apr 25, 2023 0.3682 0.3682 0.3550 0.3569 39,319 -0.01(-2.54%)
Apr 24, 2023 0.3648 0.3725 0.3600 0.3662 56,693 +0.00(+0.96%)
Apr 21, 2023 0.3521 0.3750 0.3501 0.3627 93,334 +0.01(+3.60%)
Apr 20, 2023 0.3545 0.3675 0.3500 0.3501 69,024 -0.01(-3.10%)
Apr 19, 2023 0.3650 0.3749 0.3512 0.3613 119,303 -0.01(-2.35%)
Apr 18, 2023 0.3500 0.3800 0.3500 0.3700 62,863 +0.00(+0.71%)
Apr 17, 2023 0.3600 0.3701 0.3510 0.3674 132,081 -0.00(-0.70%)
Apr 14, 2023 0.4000 0.4000 0.3700 0.3700 106,457 -0.03(-7.34%)
Apr 13, 2023 0.3943 0.4000 0.3850 0.3993 49,872 +0.01(+1.27%)
Apr 12, 2023 0.4050 0.4100 0.3823 0.3943 27,429 -0.01(-1.43%)
Apr 11, 2023 0.3900 0.4000 0.3900 0.4000 27,955 +0.01(+2.56%)
Apr 10, 2023 0.3900 0.4189 0.3900 0.3900 67,988 +0.01(+2.31%)
Apr 06, 2023 0.4100 0.4300 0.3801 0.3812 133,947 -0.03(-7.02%)
Apr 05, 2023 0.4600 0.4699 0.4056 0.4100 124,603 -0.04(-9.09%)
Apr 04, 2023 0.4500 0.4580 0.4500 0.4510 27,772 +0.00(+0.04%)
Apr 03, 2023 0.4500 0.4650 0.4500 0.4508 37,366 -0.00(-0.92%)
Mar 31, 2023 0.4600 0.4670 0.4550 0.4550 20,388 -0.01(-1.09%)
Mar 30, 2023 0.4530 0.4965 0.4500 0.4600 100,977 -0.02(-4.37%)
Mar 29, 2023 0.4696 0.4964 0.4651 0.4810 113,407 +0.02(+3.42%)
Mar 28, 2023 0.4800 0.4800 0.4651 0.4651 27,362 -0.01(-1.63%)
Mar 27, 2023 0.4801 0.4813 0.4724 0.4728 62,854 -0.01(-2.58%)
Mar 24, 2023 0.4854 0.4900 0.4811 0.4853 20,449 +0.00(+0.66%)
Mar 23, 2023 0.4858 0.5100 0.4820 0.4821 14,366 -0.00(-0.23%)
Mar 22, 2023 0.4871 0.5000 0.4815 0.4832 42,058 -0.01(-1.65%)
Mar 21, 2023 0.5000 0.4999 0.4812 0.4913 25,442 -0.01(-1.38%)
Mar 20, 2023 0.4993 0.5167 0.4851 0.4982 19,207 +0.00(+0.71%)
Mar 17, 2023 0.5100 0.5167 0.4810 0.4947 133,640 -0.02(-4.26%)
Mar 16, 2023 0.5100 0.5199 0.4725 0.5167 31,403 +0.01(+1.33%)
Mar 15, 2023 0.5000 0.5199 0.4724 0.5099 29,648 +0.01(+1.03%)
Mar 14, 2023 0.4833 0.5090 0.4833 0.5047 28,750 +0.02(+4.49%)
Mar 13, 2023 0.5100 0.5120 0.4620 0.4830 119,219 -0.04(-6.85%)
Mar 10, 2023 0.5052 0.5186 0.5025 0.5185 25,428 -0.00(-0.50%)
Mar 09, 2023 0.5203 0.5379 0.5201 0.5211 16,662 +0.00(+0.21%)
Mar 08, 2023 0.5200 0.5201 0.5150 0.5200 33,187 -0.00(-0.02%)
Mar 07, 2023 0.5399 0.5399 0.5201 0.5201 65,300 -0.01(-1.18%)
Mar 06, 2023 0.5020 0.5300 0.5020 0.5263 58,382 +0.03(+5.24%)
Mar 03, 2023 0.5053 0.5150 0.4900 0.5001 173,504 -0.01(-1.01%)
Mar 02, 2023 0.5149 0.5300 0.4911 0.5052 204,131 +0.01(+1.00%)
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.