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 )

1.800 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 1.710 1.800 1.680 1.800 8,642 +0.09(+5.26%)
Jul 15, 2024 1.700 1.860 1.700 1.710 7,856 +0.04(+2.40%)
Jul 12, 2024 1.530 1.770 1.530 1.670 8,764 +0.08(+5.03%)
Jul 11, 2024 1.610 1.771 1.590 1.590 12,022 -0.12(-7.02%)
Jul 10, 2024 1.700 1.730 1.650 1.710 5,418 -0.03(-1.94%)
Jul 09, 2024 1.855 1.855 1.720 1.744 3,820 -0.04(-2.03%)
Jul 08, 2024 1.882 1.882 1.750 1.780 3,902 -0.15(-7.77%)
Jul 05, 2024 1.844 1.930 1.844 1.930 738 +0.11(+6.04%)
Jul 03, 2024 1.820 1.960 1.810 1.820 1,541 -0.04(-2.15%)
Jul 02, 2024 1.883 1.883 1.860 1.860 599 -0.10(-5.34%)
Jul 01, 2024 1.990 1.990 1.910 1.965 1,543 -0.02(-1.26%)
Jun 28, 2024 2.060 2.060 1.990 1.990 345 -0.04(-1.95%)
Jun 27, 2024 1.940 2.100 1.860 2.030 9,280 +0.10(+5.16%)
Jun 26, 2024 2.100 2.300 1.920 1.930 9,337 -0.13(-6.50%)
Jun 25, 2024 1.880 2.240 1.787 2.064 18,924 +0.17(+9.21%)
Jun 24, 2024 1.680 2.105 1.670 1.890 16,368 +0.22(+13.17%)
Jun 21, 2024 1.670 1.780 1.640 1.670 5,614 +0.01(+0.61%)
Jun 20, 2024 1.700 1.700 1.630 1.660 5,879 +0.01(+0.61%)
Jun 18, 2024 1.640 1.750 1.640 1.650 4,702 -0.03(-1.79%)
Jun 17, 2024 1.670 1.690 1.604 1.680 6,806 +0.04(+2.44%)
Jun 14, 2024 1.700 1.760 1.640 1.640 2,647 +0.03(+1.86%)
Jun 13, 2024 1.730 1.730 1.610 1.610 2,173 -0.07(-4.17%)
Jun 12, 2024 1.720 1.720 1.637 1.680 3,386 +0.06(+3.70%)
Jun 10, 2024 1.620 61 -0.13(-7.42%)
Jun 07, 2024 1.800 1.810 1.650 1.750 5,405 +0.05(+2.94%)
Jun 06, 2024 1.846 1.846 1.540 1.700 7,903 -0.14(-7.61%)
Jun 05, 2024 1.956 1.956 1.820 1.840 3,709 -0.11(-5.64%)
Jun 04, 2024 1.965 1.965 1.820 1.950 5,379 +0.05(+2.90%)
Jun 03, 2024 1.890 1.895 1.890 1.895 530 +0.02(+0.80%)
May 31, 2024 1.960 1.987 1.880 1.880 3,523 -0.17(-8.14%)
May 30, 2024 2.035 2.046 2.035 2.046 474 +0.05(+2.32%)
May 29, 2024 1.950 2.000 1.950 2.000 1,456 +0.02(+1.01%)
May 28, 2024 2.050 2.050 1.950 1.980 1,151 -0.02(-1.00%)
May 24, 2024 2.000 2.073 2.000 2.000 6,623 -0.07(-3.38%)
May 23, 2024 2.060 2.110 1.990 2.070 3,032 -0.09(-4.17%)
May 22, 2024 2.010 2.160 2.000 2.160 10,323 +0.07(+3.35%)
May 21, 2024 2.020 2.140 1.900 2.090 7,747 +0.15(+7.73%)
May 20, 2024 1.930 1.960 1.870 1.940 9,322 -0.05(-2.74%)
May 17, 2024 2.000 2.040 1.850 1.995 32,299 -0.03(-1.25%)
May 16, 2024 2.130 2.133 2.000 2.020 9,026 -0.01(-0.49%)
May 15, 2024 2.030 2.162 2.030 2.030 7,180 +0.01(+0.46%)
May 14, 2024 2.080 2.128 2.001 2.021 16,825 -0.06(-2.85%)
May 13, 2024 2.150 2.200 2.080 2.080 18,486 -0.12(-5.45%)
May 10, 2024 2.400 2.430 2.075 2.200 12,656 -0.24(-9.84%)
May 09, 2024 2.350 2.594 2.350 2.440 13,433 -0.04(-1.61%)
May 08, 2024 2.300 2.560 1.840 2.480 93,855 +0.07(+2.90%)
May 07, 2024 3.000 3.071 2.285 2.410 127,703 -0.76(-23.97%)
May 06, 2024 3.480 3.840 3.050 3.170 449,021 +0.08(+2.59%)
May 03, 2024 3.270 3.600 3.014 3.090 215,454 +0.08(+2.66%)
May 02, 2024 3.240 3.240 2.920 3.010 81,270 -0.32(-9.57%)
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.