Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Oct 03, 2022 0.6436 0.6825 0.6231 0.6713 315,935 +0.04(+6.10%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.