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

Infinite Group Inc (OP: IMCI )

N/A UNCHANGED
Last Price Updated: 10:25 AM EDT, May 13, 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 26, 2016 0.0286 0.0286 0.0286 0 -0.00(-4.63%)
May 25, 2016 0.0161 0.0300 0.0161 0.0300 18,500 +0.00(+0.00%)
May 23, 2016 0.0300 0.0300 0.0300 0 +0.01(+42.86%)
May 20, 2016 0.0210 0.0219 0.0210 0.0210 59,000 -0.00(-16.00%)
May 19, 2016 0.0153 0.0250 0.0149 0.0250 246,950 -0.00(-12.13%)
May 18, 2016 0.0145 0.0284 0.0145 0.0284 10,500 -0.00(-5.17%)
May 16, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 12, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 10, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.29%)
May 06, 2016 0.0349 0.0349 0.0349 0 -0.00(-0.29%)
May 05, 2016 0.0210 0.0350 0.0210 0.0350 2,700 -0.00(-5.41%)
May 04, 2016 0.0210 0.0370 0.0210 0.0370 10,750 +0.00(+0.00%)
May 03, 2016 0.0210 0.0370 0.0210 0.0370 11,500 -0.01(-16.85%)
May 02, 2016 0.0220 0.0445 0.0220 0.0445 969 -0.00(-1.11%)
Apr 26, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 20, 2016 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
Apr 08, 2016 0.0470 0.0470 0.0470 0 +0.03(+123.81%)
Apr 07, 2016 0.0210 0.0210 0.0210 0.0210 100 -0.03(-55.32%)
Apr 06, 2016 0.0220 0.0470 0.0220 0.0470 1,000 +0.00(+0.00%)
Apr 05, 2016 0.0210 0.0470 0.0210 0.0470 8,378 +0.00(+0.00%)
Mar 31, 2016 0.0470 0.0470 0.0470 0 +0.03(+123.81%)
Mar 28, 2016 0.0210 0.0210 0.0210 0 -0.05(-70.13%)
Mar 24, 2016 0.0703 0.0703 0.0703 0 +0.04(+134.34%)
Mar 23, 2016 0.0850 0.0850 0.0300 0.0300 31,000 -0.06(-64.71%)
Mar 18, 2016 0.0850 0.0850 0.0850 0 +0.07(+466.67%)
Mar 11, 2016 0.0150 0.0150 0.0150 0 -0.01(-28.57%)
Mar 10, 2016 0.0220 0.0220 0.0210 0.0210 45,800 -0.00(-0.71%)
Feb 29, 2016 0.0211 0.0211 0.0211 0 -0.00(-6.83%)
Feb 26, 2016 0.0190 0.0227 0.0190 0.0227 13,666 +0.00(+3.03%)
Feb 24, 2016 0.0220 0.0220 0.0220 0 +0.01(+82.09%)
Feb 23, 2016 0.0121 0.0121 0.0121 0.0121 575 -0.01(-34.24%)
Feb 17, 2016 0.0184 0.0184 0.0184 0 -0.01(-22.85%)
Feb 05, 2016 0.0238 0.0238 0.0238 0 +0.01(+97.11%)
Feb 04, 2016 0.0121 0.0121 0.0121 0.0121 1,000 -0.01(-45.08%)
Feb 02, 2016 0.0220 0.0220 0.0220 0 +0.00(+10.17%)
Jan 29, 2016 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Jan 28, 2016 0.0245 0.0245 0.0190 0.0240 17,950 -0.00(-4.00%)
Jan 25, 2016 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Jan 20, 2016 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Jan 19, 2016 0.0300 0.0300 0.0205 0.0300 187,800 +0.00(+0.00%)
Jan 14, 2016 0.0300 0.0300 0.0300 0 -0.03(-45.45%)
Jan 12, 2016 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
Jan 11, 2016 0.0550 0.0550 0.0350 0.0350 16,100 -0.00(-12.50%)
Jan 08, 2016 0.0400 0.0400 0.0400 0.0400 10,800 -0.01(-27.27%)
Jan 07, 2016 0.0550 0.0550 0.0400 0.0550 2,000 +0.00(+10.00%)
Jan 05, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jan 04, 2016 0.0500 0.0500 0.0400 0.0400 43,117 +0.02(+100.00%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 -0.10(-83.32%)
Dec 30, 2015 0.1199 0.1199 0.1199 0.1199 500 +0.10(+487.75%)
Dec 23, 2015 0.0204 0.0204 0.0204 0 +0.01(+35.10%)
Dec 22, 2015 0.0150 0.0151 0.0150 0.0151 400 -0.09(-86.26%)
Dec 21, 2015 0.0188 0.1250 0.0150 0.1099 9,517 +0.09(+449.50%)
Dec 17, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 16, 2015 0.0200 0.0570 0.0144 0.0300 226,800 -0.05(-61.04%)
Dec 11, 2015 0.0770 0.0770 0.0770 0 -0.09(-54.30%)
Dec 09, 2015 0.1685 0.1685 0.1685 0 +0.14(+613.98%)
Dec 08, 2015 0.0250 0.0250 0.0236 0.0236 135,000 +0.00(+21.65%)
Dec 07, 2015 0.0200 0.0210 0.0194 0.0194 73,400 -0.00(-7.62%)
Dec 04, 2015 0.0351 0.0351 0.0210 0.0210 106,315 -0.03(-54.57%)
Dec 03, 2015 0.0462 0.0462 0.0462 0.0462 1,000 -0.02(-33.97%)
Dec 02, 2015 0.0700 0.0700 0.0700 0.0700 900 +0.02(+40.00%)
Nov 30, 2015 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Nov 23, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2015 0.0700 0.0700 0.0700 0.0700 900 +0.03(+99.43%)
Nov 18, 2015 0.0351 0.0351 0.0351 0 -0.03(-49.86%)
Nov 16, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2015 0.0351 0.0700 0.0351 0.0700 1,425 +0.00(+0.00%)
Nov 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 02, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 23, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 20, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 19, 2015 0.0351 0.0700 0.0351 0.0700 600 -0.01(-12.50%)
Oct 15, 2015 0.0800 0.0800 0.0800 0 -0.01(-10.11%)
Oct 09, 2015 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Sep 28, 2015 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Sep 22, 2015 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Sep 21, 2015 0.0351 0.0890 0.0351 0.0890 723 +0.00(+0.00%)
Sep 18, 2015 0.0351 0.0890 0.0351 0.0890 1,150 +0.00(+0.00%)
Sep 14, 2015 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Sep 11, 2015 0.0350 0.0890 0.0350 0.0890 21,000 -0.00(-1.11%)
Sep 03, 2015 0.0900 0.0900 0.0900 0 +0.04(+80.00%)
Sep 02, 2015 0.0500 0.0500 0.0500 0.0500 2,200 -0.04(-44.44%)
Aug 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0900 0.0500 0.0900 411 +0.04(+80.00%)
Aug 27, 2015 0.0520 0.0520 0.0400 0.0500 28,500 -0.00(-3.85%)
Aug 26, 2015 0.0500 0.0520 0.0499 0.0520 14,000 +0.00(+4.00%)
Aug 24, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Aug 19, 2015 0.0420 0.0500 0.0420 0.0499 10,130 -0.00(-4.04%)
Aug 18, 2015 0.0132 0.0600 0.0100 0.0520 101,638 -0.04(-42.22%)
Aug 14, 2015 0.0900 0.0900 0.0900 0 +0.05(+125.00%)
Aug 13, 2015 0.0400 0.0400 0.0400 0.0400 6,301 -0.05(-55.56%)
Aug 06, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 05, 2015 0.0400 0.0900 0.0400 0.0900 600 +0.00(+0.00%)
Jul 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2015 0.0500 0.0900 0.0401 0.0900 11,500 -0.00(-5.16%)
Jul 24, 2015 0.0949 0.0949 0.0949 0 -0.00(-4.14%)
Jul 22, 2015 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Jul 21, 2015 0.0600 0.0990 0.0600 0.0990 7,460 +0.00(+0.00%)
Jul 20, 2015 0.0600 0.0990 0.0600 0.0990 1,700 +0.00(+0.00%)
Jul 16, 2015 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Jul 08, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 01, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Jun 26, 2015 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Jun 25, 2015 0.1199 0.1199 0.0710 0.0999 55,000 -0.00(-0.10%)
Jun 24, 2015 0.1200 0.1200 0.0800 0.1000 88,710 +0.00(+0.00%)
Jun 23, 2015 0.0751 0.1000 0.0751 0.1000 37,000 +0.00(+0.00%)
Jun 19, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 18, 2015 0.0700 0.1000 0.0700 0.1000 2,500 +0.00(+0.00%)
Jun 17, 2015 0.0651 0.1000 0.0651 0.1000 1,180 +0.00(+0.00%)
Jun 11, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 10, 2015 0.0501 0.1000 0.0501 0.1000 2,034 +0.01(+11.11%)
Jun 09, 2015 0.0901 0.0901 0.0700 0.0900 122,330 -0.01(-5.86%)
Jun 08, 2015 0.1000 0.1000 0.0956 0.0956 1,500 +0.01(+6.22%)
Jun 05, 2015 0.0501 0.0900 0.0501 0.0900 19,200 -0.04(-30.72%)
Jun 04, 2015 0.0680 0.1299 0.0520 0.1299 36,629 +0.06(+85.57%)
Jun 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.