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 )

1.995 -0.025 (-1.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Feb 28, 2023 0.5339 0.5600 0.5100 0.5150 210,090 -0.01(-0.98%)
Feb 27, 2023 0.5300 0.5400 0.5201 0.5201 123,268 -0.00(-0.93%)
Feb 24, 2023 0.5600 0.5700 0.5225 0.5250 276,615 -0.02(-2.80%)
Feb 23, 2023 0.5520 0.5610 0.5300 0.5401 187,782 -0.01(-2.23%)
Feb 22, 2023 0.6188 0.6576 0.5423 0.5524 582,990 -0.06(-9.46%)
Feb 21, 2023 0.6700 0.6700 0.6000 0.6101 228,686 -0.05(-7.71%)
Feb 17, 2023 0.6950 0.7100 0.6600 0.6611 182,986 -0.05(-6.53%)
Feb 16, 2023 0.7575 0.7575 0.6945 0.7073 65,993 -0.01(-1.76%)
Feb 15, 2023 0.7000 0.7500 0.6990 0.7200 51,104 -0.00(-0.39%)
Feb 14, 2023 0.7700 0.7684 0.7200 0.7228 118,598 -0.05(-5.93%)
Feb 13, 2023 0.7500 0.7900 0.7400 0.7684 64,019 -0.02(-2.24%)
Feb 10, 2023 0.7813 0.8000 0.7308 0.7860 205,159 -0.01(-1.13%)
Feb 09, 2023 0.8248 0.8248 0.7900 0.7950 47,681 +0.00(+0.32%)
Feb 08, 2023 0.8100 0.8248 0.7800 0.7925 100,924 -0.02(-2.16%)
Feb 07, 2023 0.8100 0.8300 0.7900 0.8100 94,522 +0.01(+1.28%)
Feb 06, 2023 0.8200 0.8300 0.7900 0.7998 84,845 -0.02(-2.46%)
Feb 03, 2023 0.8100 0.8249 0.8000 0.8200 59,669 +0.00(+0.00%)
Feb 02, 2023 0.8550 0.8554 0.8000 0.8200 92,670 +0.00(+0.00%)
Feb 01, 2023 0.8000 0.8997 0.7950 0.8200 385,202 +0.04(+5.64%)
Jan 31, 2023 0.7600 0.8132 0.7416 0.7762 244,804 +0.02(+2.13%)
Jan 30, 2023 0.7700 0.8200 0.7500 0.7600 70,898 +0.01(+1.67%)
Jan 27, 2023 0.7331 0.7899 0.7331 0.7475 59,585 -0.01(-1.10%)
Jan 26, 2023 0.7400 0.7800 0.7400 0.7558 66,608 +0.02(+2.14%)
Jan 25, 2023 0.8200 0.8300 0.6660 0.7400 338,077 -0.09(-10.84%)
Jan 24, 2023 0.8478 0.8550 0.8300 0.8300 39,155 -0.02(-2.35%)
Jan 23, 2023 0.8600 0.8600 0.8250 0.8500 45,696 +0.03(+3.17%)
Jan 20, 2023 0.8200 0.8600 0.8200 0.8239 57,633 +0.00(+0.48%)
Jan 19, 2023 0.8379 0.8466 0.8187 0.8200 49,345 -0.03(-3.11%)
Jan 18, 2023 0.8000 0.8900 0.8000 0.8463 93,964 +0.02(+2.74%)
Jan 17, 2023 0.8100 0.8499 0.8000 0.8237 62,123 -0.00(-0.16%)
Jan 13, 2023 0.8888 0.8888 0.8100 0.8250 159,298 -0.03(-3.66%)
Jan 12, 2023 0.8500 0.8950 0.7701 0.8563 115,786 +0.02(+2.55%)
Jan 11, 2023 0.7600 0.8600 0.7600 0.8350 282,239 +0.05(+7.05%)
Jan 10, 2023 0.7400 0.8000 0.7400 0.7800 105,420 +0.04(+5.09%)
Jan 09, 2023 0.7270 0.7500 0.7036 0.7422 71,997 -0.00(-0.44%)
Jan 06, 2023 0.7693 0.7880 0.6900 0.7455 114,428 -0.02(-3.06%)
Jan 05, 2023 0.7900 0.8050 0.7420 0.7690 135,464 -0.02(-2.53%)
Jan 04, 2023 0.8000 0.8000 0.7700 0.7890 51,979 -0.02(-2.59%)
Jan 03, 2023 0.7100 0.8200 0.7002 0.8100 443,546 +0.12(+17.80%)
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%)
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.