Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Integrated Media Technology (NQ: IMTE )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 30, 2022 0.7240 0.7254 0.6400 0.6876 133,088 -0.03(-4.74%)
Dec 29, 2022 0.7300 0.7500 0.7100 0.7218 148,561 +0.01(+0.92%)
Dec 28, 2022 0.7200 0.7300 0.7100 0.7152 88,942 -0.01(-1.76%)
Dec 27, 2022 0.6850 0.7648 0.6850 0.7280 464,926 +0.04(+6.28%)
Dec 23, 2022 0.6700 0.6972 0.6416 0.6850 326,014 +0.03(+3.79%)
Dec 22, 2022 0.6500 0.6972 0.6400 0.6600 301,475 -0.00(-0.38%)
Dec 21, 2022 0.6440 0.6666 0.6440 0.6625 25,289 +0.00(+0.38%)
Dec 20, 2022 0.7000 0.7100 0.5737 0.6600 402,717 -0.06(-8.95%)
Dec 19, 2022 0.7600 0.7600 0.6788 0.7249 240,042 -0.01(-0.70%)
Dec 16, 2022 0.8100 0.8200 0.7000 0.7300 607,724 -0.09(-10.98%)
Dec 15, 2022 0.6800 0.8363 0.6800 0.8200 1,814,061 +0.12(+17.50%)
Dec 14, 2022 0.7281 0.7455 0.6701 0.6979 199,802 -0.02(-3.06%)
Dec 13, 2022 0.6600 0.7498 0.6301 0.7199 738,075 +0.06(+9.09%)
Dec 12, 2022 0.6600 0.6600 0.6200 0.6599 348,317 +0.03(+4.75%)
Dec 09, 2022 0.6600 0.6600 0.6200 0.6300 132,076 -0.01(-0.79%)
Dec 08, 2022 0.6350 0.6350 0.6210 0.6350 51,564 +0.01(+0.79%)
Dec 07, 2022 0.6300 0.6550 0.6115 0.6300 66,239 -0.01(-0.79%)
Dec 06, 2022 0.6369 0.6369 0.6250 0.6350 37,766 -0.01(-0.78%)
Dec 05, 2022 0.6400 0.6440 0.6300 0.6400 66,863 -0.02(-3.03%)
Dec 02, 2022 0.6306 0.6600 0.6306 0.6600 23,746 +0.01(+1.85%)
Dec 01, 2022 0.6500 0.6700 0.6346 0.6480 114,493 -0.02(-2.57%)
Nov 30, 2022 0.6500 0.6700 0.6306 0.6651 72,483 +0.00(+0.02%)
Nov 29, 2022 0.6504 0.6808 0.6400 0.6650 52,532 +0.01(+0.76%)
Nov 28, 2022 0.6600 0.6800 0.6246 0.6600 96,839 +0.00(+0.00%)
Nov 25, 2022 0.6389 0.6600 0.6310 0.6600 41,041 +0.02(+3.29%)
Nov 23, 2022 0.6295 0.6390 0.6150 0.6390 34,799 +0.01(+1.43%)
Nov 22, 2022 0.6300 0.6398 0.6115 0.6300 99,544 -0.02(-2.99%)
Nov 21, 2022 0.6334 0.6499 0.6300 0.6494 28,160 +0.01(+1.63%)
Nov 18, 2022 0.6501 0.6599 0.6210 0.6390 79,588 -0.01(-1.69%)
Nov 17, 2022 0.6800 0.6800 0.6400 0.6500 86,080 -0.02(-3.35%)
Nov 16, 2022 0.6726 0.6802 0.6700 0.6725 82,377 +0.00(+0.00%)
Nov 15, 2022 0.6700 0.6800 0.6600 0.6725 103,246 +0.01(+1.13%)
Nov 14, 2022 0.6500 0.6700 0.6290 0.6650 223,867 +0.04(+5.72%)
Nov 11, 2022 0.6288 0.6499 0.6102 0.6290 104,044 +0.00(+0.03%)
Nov 10, 2022 0.6200 0.6400 0.6015 0.6288 130,294 +0.01(+2.24%)
Nov 09, 2022 0.6334 0.6593 0.6111 0.6150 80,360 -0.04(-5.82%)
Nov 08, 2022 0.6400 0.6530 0.6200 0.6530 79,326 +0.00(+0.49%)
Nov 07, 2022 0.6550 0.6800 0.6400 0.6498 146,545 -0.01(-0.79%)
Nov 04, 2022 0.6700 0.6880 0.6100 0.6550 128,569 -0.01(-1.50%)
Nov 03, 2022 0.6700 0.7000 0.6650 0.6650 88,769 -0.00(-0.02%)
Nov 02, 2022 0.7000 0.7082 0.6600 0.6651 62,107 -0.04(-5.66%)
Nov 01, 2022 0.6984 0.7200 0.6800 0.7050 82,725 -0.02(-2.08%)
Oct 31, 2022 0.6700 0.7200 0.6511 0.7200 247,501 +0.06(+9.47%)
Oct 28, 2022 0.6504 0.6860 0.6400 0.6577 170,657 -0.02(-3.27%)
Oct 27, 2022 0.6843 0.6979 0.6500 0.6799 165,073 +0.00(+0.47%)
Oct 26, 2022 0.6625 0.6880 0.6625 0.6767 71,238 -0.01(-0.92%)
Oct 25, 2022 0.6800 0.6990 0.6498 0.6830 148,937 +0.00(+0.50%)
Oct 24, 2022 0.6902 0.6902 0.6454 0.6796 166,408 -0.02(-2.22%)
Oct 21, 2022 0.6800 0.7000 0.6600 0.6950 74,596 +0.03(+4.03%)
Oct 20, 2022 0.6699 0.6899 0.6600 0.6681 184,408 -0.01(-1.75%)
Oct 19, 2022 0.6997 0.6997 0.6701 0.6800 157,076 -0.01(-0.77%)
Oct 18, 2022 0.6900 0.6922 0.6700 0.6853 113,854 +0.01(+1.96%)
Oct 17, 2022 0.6693 0.6958 0.6533 0.6721 251,612 +0.01(+1.83%)
Oct 14, 2022 0.6700 0.6800 0.6499 0.6600 381,795 +0.01(+1.95%)
Oct 13, 2022 0.6100 0.6600 0.6006 0.6474 396,032 +0.01(+1.16%)
Oct 12, 2022 0.6700 0.6700 0.6350 0.6400 110,321 -0.00(-0.08%)
Oct 11, 2022 0.6800 0.6952 0.6300 0.6405 151,313 -0.05(-6.65%)
Oct 10, 2022 0.7000 0.7276 0.6399 0.6861 190,639 -0.01(-1.87%)
Oct 07, 2022 0.7182 0.7400 0.6900 0.6992 135,710 -0.03(-3.56%)
Oct 06, 2022 0.7300 0.7400 0.7104 0.7250 217,017 -0.02(-2.03%)
Oct 05, 2022 0.6755 0.7450 0.6755 0.7400 863,822 +0.06(+9.47%)
Oct 04, 2022 0.6857 0.6989 0.6700 0.6760 159,578 +0.00(+0.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.