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 )

1.880 -0.167 (-8.14%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 (%)
Sep 30, 2022 0.6690 0.7000 0.6111 0.6327 571,088 -0.06(-8.26%)
Sep 29, 2022 0.6800 0.7080 0.6700 0.6897 243,362 -0.02(-2.24%)
Sep 28, 2022 0.6900 0.7100 0.6503 0.7055 278,533 +0.02(+2.38%)
Sep 27, 2022 0.6802 0.7299 0.6717 0.6891 479,941 -0.01(-1.54%)
Sep 26, 2022 0.6606 0.7290 0.6500 0.6999 440,626 +0.02(+2.93%)
Sep 23, 2022 0.6500 0.7800 0.6500 0.6800 1,766,544 +0.04(+5.61%)
Sep 22, 2022 0.7200 0.7300 0.5563 0.6439 2,376,318 -0.08(-11.27%)
Sep 21, 2022 1.140 1.160 0.7103 0.7257 7,150,839 -0.30(-29.54%)
Sep 20, 2022 1.800 2.080 0.9500 1.030 8,214,642 -0.88(-46.07%)
Sep 19, 2022 1.610 1.910 1.430 1.910 1,829,185 +0.16(+9.14%)
Sep 16, 2022 1.420 2.080 1.411 1.750 19,130,604 +0.29(+19.86%)
Sep 15, 2022 1.430 1.460 1.360 1.460 555,536 +0.06(+4.29%)
Sep 14, 2022 1.290 1.400 1.270 1.400 1,181,721 +0.14(+11.11%)
Sep 13, 2022 1.320 1.335 1.260 1.260 206,937 -0.09(-6.67%)
Sep 12, 2022 1.320 1.350 1.310 1.350 131,998 +0.05(+3.45%)
Sep 09, 2022 1.300 1.360 1.299 1.305 140,265 +0.02(+1.56%)
Sep 08, 2022 1.300 1.330 1.270 1.285 125,848 -0.05(-3.38%)
Sep 07, 2022 1.250 1.340 1.250 1.330 139,416 +0.07(+5.56%)
Sep 06, 2022 1.320 1.340 1.240 1.260 326,694 -0.07(-5.26%)
Sep 02, 2022 1.350 1.357 1.290 1.330 307,813 -0.02(-1.48%)
Sep 01, 2022 1.380 1.415 1.350 1.350 99,304 -0.05(-3.57%)
Aug 31, 2022 1.390 1.440 1.373 1.400 220,813 +0.04(+2.94%)
Aug 30, 2022 1.440 1.440 1.360 1.360 155,300 -0.08(-5.56%)
Aug 29, 2022 1.350 1.463 1.327 1.440 416,347 +0.10(+7.46%)
Aug 26, 2022 1.460 1.480 1.330 1.340 312,920 -0.10(-6.94%)
Aug 25, 2022 1.400 1.449 1.398 1.440 145,802 +0.03(+2.13%)
Aug 24, 2022 1.380 1.460 1.370 1.410 252,449 +0.04(+2.92%)
Aug 23, 2022 1.360 1.420 1.350 1.370 218,567 +0.01(+0.74%)
Aug 22, 2022 1.420 1.450 1.360 1.360 319,530 -0.09(-6.21%)
Aug 19, 2022 1.530 1.550 1.434 1.450 358,929 -0.07(-4.61%)
Aug 18, 2022 1.530 1.590 1.510 1.520 268,067 -0.01(-0.65%)
Aug 17, 2022 1.650 1.667 1.510 1.530 550,383 -0.14(-8.38%)
Aug 16, 2022 1.610 1.730 1.590 1.670 662,770 +0.07(+4.37%)
Aug 15, 2022 1.600 1.660 1.520 1.600 710,207 +0.00(+0.00%)
Aug 12, 2022 1.650 1.660 1.600 1.600 349,617 -0.02(-1.23%)
Aug 11, 2022 1.670 1.780 1.610 1.620 682,350 -0.11(-6.36%)
Aug 10, 2022 1.710 1.800 1.685 1.730 472,889 +0.01(+0.58%)
Aug 09, 2022 1.860 1.970 1.675 1.720 1,687,301 -0.11(-6.01%)
Aug 08, 2022 1.770 1.950 1.720 1.830 2,134,216 +0.10(+5.78%)
Aug 05, 2022 1.790 1.850 1.660 1.730 1,508,443 -0.06(-3.35%)
Aug 04, 2022 1.690 1.980 1.680 1.790 2,048,929 +0.13(+7.83%)
Aug 03, 2022 1.700 1.760 1.540 1.660 1,999,551 -0.06(-3.49%)
Aug 02, 2022 1.410 1.840 1.400 1.720 3,106,108 +0.32(+22.86%)
Aug 01, 2022 1.460 1.470 1.360 1.400 721,374 -0.08(-5.41%)
Jul 29, 2022 1.590 1.640 1.470 1.480 1,262,518 -0.04(-2.63%)
Jul 28, 2022 1.460 1.565 1.460 1.520 1,055,618 +0.06(+4.11%)
Jul 27, 2022 1.480 1.540 1.310 1.460 2,477,972 -0.02(-1.35%)
Jul 26, 2022 1.550 1.620 1.440 1.480 936,464 -0.11(-6.92%)
Jul 25, 2022 1.750 1.750 1.530 1.590 1,431,837 -0.15(-8.62%)
Jul 22, 2022 1.970 1.970 1.710 1.740 1,462,718 -0.24(-12.12%)
Jul 21, 2022 2.130 2.130 1.920 1.980 1,276,051 -0.14(-6.60%)
Jul 20, 2022 2.200 2.240 2.110 2.120 996,995 -0.08(-3.64%)
Jul 19, 2022 2.200 2.270 2.160 2.200 856,163 +0.00(+0.00%)
Jul 18, 2022 2.240 2.290 2.170 2.200 952,604 -0.03(-1.35%)
Jul 15, 2022 2.190 2.260 2.140 2.230 768,536 +0.05(+2.29%)
Jul 14, 2022 2.300 2.370 2.165 2.180 1,142,576 -0.16(-6.84%)
Jul 13, 2022 2.120 2.420 2.120 2.340 2,155,157 +0.14(+6.36%)
Jul 12, 2022 2.130 2.240 2.120 2.200 1,391,965 +0.03(+1.38%)
Jul 11, 2022 2.320 2.330 2.140 2.170 1,944,358 -0.15(-6.47%)
Jul 08, 2022 2.290 2.470 2.250 2.320 2,883,789 -0.09(-3.73%)
Jul 07, 2022 5.230 5.550 2.100 2.410 19,492,136 -2.82(-53.92%)
Jul 06, 2022 4.580 5.260 4.520 5.230 1,835,428 +0.71(+15.71%)
Jul 05, 2022 4.230 4.570 4.046 4.520 1,862,576 +0.59(+15.01%)
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.