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, 2023 2.640 2.640 2.300 2.510 10,821 -0.05(-1.95%)
Oct 30, 2023 2.670 2.700 2.212 2.560 55,191 +0.09(+3.64%)
Oct 27, 2023 2.100 2.768 2.100 2.470 305,195 +0.56(+29.32%)
Oct 26, 2023 1.620 2.012 1.620 1.910 58,359 +0.29(+17.90%)
Oct 25, 2023 1.670 1.725 1.610 1.620 15,486 -0.01(-0.61%)
Oct 24, 2023 1.630 1.920 1.630 1.630 64,801 +0.02(+1.24%)
Oct 23, 2023 1.340 1.740 1.340 1.610 126,299 +0.27(+20.15%)
Oct 20, 2023 1.330 1.370 1.320 1.340 8,138 +0.01(+0.75%)
Oct 19, 2023 1.320 1.350 1.020 1.330 61,678 +0.01(+0.76%)
Oct 18, 2023 1.400 1.480 1.320 1.320 64,196 -0.01(-0.75%)
Oct 17, 2023 1.780 1.790 1.330 1.330 177,008 +1.14(+607.45%)
Oct 16, 2023 0.2100 0.2001 0.1877 0.1880 109,457 -0.00(-1.16%)
Oct 13, 2023 0.1890 0.2000 0.1889 0.1902 64,169 -0.01(-2.86%)
Oct 12, 2023 0.1953 0.2019 0.1876 0.1958 98,758 +0.01(+3.00%)
Oct 11, 2023 0.1929 0.2000 0.1875 0.1901 241,728 -0.01(-3.94%)
Oct 10, 2023 0.1900 0.2095 0.1851 0.1979 54,187 +0.01(+6.97%)
Oct 09, 2023 0.1974 0.1974 0.1850 0.1850 20,266 -0.01(-6.23%)
Oct 06, 2023 0.1990 0.2000 0.1802 0.1973 201,683 +0.00(+1.96%)
Oct 05, 2023 0.1800 0.1935 0.1800 0.1935 134,728 +0.01(+4.59%)
Oct 04, 2023 0.1920 0.1920 0.1849 0.1850 15,774 +0.01(+2.78%)
Oct 03, 2023 0.1995 0.1999 0.1800 0.1800 50,968 -0.01(-5.76%)
Oct 02, 2023 0.2600 0.2600 0.1900 0.1910 150,245 +0.00(+0.47%)
Sep 29, 2023 0.2000 0.2098 0.1800 0.1901 38,161 -0.02(-9.48%)
Sep 28, 2023 0.1933 0.2300 0.1900 0.2100 98,448 +0.00(+0.48%)
Sep 27, 2023 0.2250 0.2270 0.2000 0.2090 90,640 -0.01(-5.17%)
Sep 26, 2023 0.2280 0.2368 0.2111 0.2204 258,888 -0.01(-4.92%)
Sep 25, 2023 0.2222 0.2319 0.2223 0.2318 31,878 +0.01(+4.32%)
Sep 22, 2023 0.2299 0.2299 0.2220 0.2222 36,567 -0.00(-1.24%)
Sep 21, 2023 0.2301 0.2325 0.2221 0.2250 59,971 -0.01(-2.98%)
Sep 20, 2023 0.2500 0.2500 0.2201 0.2319 68,588 +0.01(+3.76%)
Sep 19, 2023 0.2380 0.2380 0.2151 0.2235 40,630 -0.00(-1.41%)
Sep 18, 2023 0.2226 0.2300 0.2111 0.2267 50,341 -0.00(-1.43%)
Sep 15, 2023 0.2300 0.2349 0.2274 0.2300 29,015 -0.01(-3.32%)
Sep 14, 2023 0.2400 0.2449 0.2201 0.2379 86,886 -0.01(-2.94%)
Sep 13, 2023 0.2400 0.2600 0.2400 0.2451 65,370 +0.01(+5.10%)
Sep 12, 2023 0.2410 0.2448 0.2275 0.2332 62,639 -0.01(-2.18%)
Sep 11, 2023 0.2500 0.2500 0.2303 0.2384 46,549 -0.01(-4.64%)
Sep 08, 2023 0.2626 0.2626 0.2500 0.2500 92,696 -0.00(-0.04%)
Sep 07, 2023 0.2520 0.2597 0.2500 0.2501 95,326 -0.01(-2.95%)
Sep 06, 2023 0.2600 0.2600 0.2520 0.2577 20,499 -0.01(-3.84%)
Sep 05, 2023 0.2700 0.2790 0.2670 0.2680 32,832 -0.00(-1.11%)
Sep 01, 2023 0.2705 0.2752 0.2705 0.2710 15,857 -0.00(-0.18%)
Aug 31, 2023 0.2796 0.2800 0.2669 0.2715 23,143 -0.01(-2.69%)
Aug 30, 2023 0.2700 0.2800 0.2650 0.2790 28,262 +0.00(+1.45%)
Aug 29, 2023 0.2700 0.2750 0.2672 0.2750 25,431 +0.00(+1.48%)
Aug 28, 2023 0.2652 0.2750 0.2652 0.2710 21,032 -0.01(-2.02%)
Aug 25, 2023 0.2941 0.2969 0.2750 0.2766 15,357 -0.00(-1.25%)
Aug 24, 2023 0.2849 0.2898 0.2800 0.2801 23,567 -0.01(-3.38%)
Aug 23, 2023 0.2850 0.2900 0.2800 0.2899 20,874 +0.00(+1.26%)
Aug 22, 2023 0.2851 0.3050 0.2850 0.2863 54,436 -0.01(-2.82%)
Aug 21, 2023 0.2800 0.3100 0.2800 0.2946 42,487 +0.01(+4.54%)
Aug 18, 2023 0.2990 0.2990 0.2800 0.2818 20,006 -0.00(-0.28%)
Aug 17, 2023 0.2787 0.2999 0.2775 0.2826 21,487 +0.01(+2.73%)
Aug 16, 2023 0.2750 0.2999 0.2750 0.2751 21,109 -0.01(-3.58%)
Aug 15, 2023 0.3090 0.3100 0.2810 0.2853 16,199 +0.00(+0.74%)
Aug 14, 2023 0.3100 0.3100 0.2832 0.2832 49,015 -0.00(-1.39%)
Aug 11, 2023 0.2930 0.2980 0.2750 0.2872 69,678 -0.01(-2.31%)
Aug 10, 2023 0.2877 0.2950 0.2877 0.2940 15,965 -0.00(-0.17%)
Aug 09, 2023 0.2900 0.3140 0.2800 0.2945 52,463 -0.00(-1.01%)
Aug 08, 2023 0.3188 0.3225 0.2975 0.2975 133,333 -0.01(-4.22%)
Aug 07, 2023 0.3100 0.3399 0.3000 0.3106 284,736 +0.01(+2.71%)
Aug 04, 2023 0.2950 0.3100 0.2900 0.3024 15,327 +0.01(+3.81%)
Aug 03, 2023 0.3000 0.3099 0.2900 0.2913 30,963 -0.01(-2.77%)
Aug 02, 2023 0.2899 0.3100 0.2850 0.2996 149,109 +0.01(+5.05%)
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.