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:

Moving Image Technologies Inc (NY: MITQ )

0.4809 -0.0091 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.4840 0.5000 0.4750 0.4809 62,122 -0.01(-1.86%)
May 23, 2024 0.4800 0.5398 0.4800 0.4900 58,096 -0.01(-1.03%)
May 22, 2024 0.4666 0.5000 0.4666 0.4951 20,474 -0.00(-0.98%)
May 21, 2024 0.5000 0.5000 0.4990 0.5000 47,244 -0.00(-0.02%)
May 20, 2024 0.4944 0.5299 0.4944 0.5001 16,729 -0.00(-0.18%)
May 17, 2024 0.4929 0.5250 0.4929 0.5010 17,501 +0.00(+0.20%)
May 16, 2024 0.5050 0.5100 0.4810 0.5000 47,941 -0.04(-7.41%)
May 15, 2024 0.5300 0.5400 0.4884 0.5400 52,781 +0.01(+1.69%)
May 14, 2024 0.5199 0.5310 0.5151 0.5310 32,417 +0.02(+4.38%)
May 13, 2024 0.5080 0.5143 0.5080 0.5087 23,951 -0.01(-2.04%)
May 10, 2024 0.5308 0.5394 0.5054 0.5193 17,709 -0.03(-5.03%)
May 09, 2024 0.5390 0.5468 0.5200 0.5468 3,190 +0.03(+5.19%)
May 08, 2024 0.4737 0.5454 0.4737 0.5198 25,621 +0.03(+6.08%)
May 07, 2024 0.5300 0.6000 0.4900 0.4900 61,022 -0.04(-7.89%)
May 06, 2024 0.4201 0.5500 0.4201 0.5320 29,388 -0.01(-1.79%)
May 03, 2024 0.5210 0.5600 0.5200 0.5417 4,725 -0.02(-3.73%)
May 02, 2024 0.5000 0.5895 0.5000 0.5627 5,410 +0.02(+3.99%)
May 01, 2024 0.6299 0.6299 0.5009 0.5411 9,178 +0.04(+8.42%)
Apr 30, 2024 0.4805 0.5675 0.4805 0.4991 10,406 -0.03(-6.54%)
Apr 29, 2024 0.4940 0.5340 0.4936 0.5340 17,120 +0.02(+4.69%)
Apr 26, 2024 0.4970 0.5375 0.4970 0.5101 14,774 -0.01(-2.76%)
Apr 25, 2024 0.5400 0.5460 0.4952 0.5246 60,752 -0.03(-5.82%)
Apr 24, 2024 0.5226 0.5756 0.5026 0.5570 8,839 -0.00(-0.39%)
Apr 23, 2024 0.5500 0.5592 0.5500 0.5592 23,650 +0.01(+1.67%)
Apr 22, 2024 0.5700 0.5881 0.5100 0.5500 70,270 -0.04(-6.48%)
Apr 19, 2024 0.5900 0.6298 0.5200 0.5881 106,517 -0.04(-6.84%)
Apr 18, 2024 0.5210 0.6767 0.5210 0.6313 343,625 +0.10(+19.52%)
Apr 17, 2024 0.5110 0.5282 0.5106 0.5282 5,633 +0.01(+1.58%)
Apr 16, 2024 0.5200 0.5200 0.5200 0.5200 815 -0.01(-1.89%)
Apr 15, 2024 0.5670 0.5670 0.5300 0.5300 5,214 -0.02(-3.74%)
Apr 12, 2024 0.5130 0.5786 0.5130 0.5506 4,760 +0.07(+14.11%)
Apr 11, 2024 0.4964 0.4986 0.4825 0.4825 5,354 -0.01(-2.60%)
Apr 10, 2024 0.5232 0.5233 0.4921 0.4954 26,867 -0.03(-5.31%)
Apr 09, 2024 0.5600 0.5600 0.5077 0.5232 25,424 -0.04(-7.40%)
Apr 08, 2024 0.5210 0.5694 0.5210 0.5650 5,850 +0.04(+7.56%)
Apr 05, 2024 0.5000 0.5253 0.4901 0.5253 2,980 +0.04(+7.18%)
Apr 04, 2024 0.4962 0.6295 0.4802 0.4901 16,966 -0.02(-3.73%)
Apr 03, 2024 0.5210 0.5275 0.5000 0.5091 9,024 -0.02(-3.49%)
Apr 02, 2024 0.4900 0.5649 0.4900 0.5275 5,005 +0.01(+1.44%)
Apr 01, 2024 0.4500 0.5775 0.4512 0.5200 63,698 +0.04(+9.24%)
Mar 28, 2024 0.5200 0.5200 0.4760 0.4760 10,548 -0.01(-2.86%)
Mar 27, 2024 0.4800 0.4900 0.4714 0.4900 7,760 +0.02(+3.44%)
Mar 26, 2024 0.4610 0.4737 0.4500 0.4737 61,440 -0.03(-5.32%)
Mar 25, 2024 0.5914 0.5950 0.4311 0.5003 373,380 -0.09(-15.40%)
Mar 22, 2024 0.5910 0.5950 0.5870 0.5914 72,058 +0.00(+0.03%)
Mar 21, 2024 0.6001 0.6164 0.5910 0.5912 9,534 -0.03(-4.09%)
Mar 20, 2024 0.6200 0.6389 0.5760 0.6164 40,351 -0.01(-1.22%)
Mar 19, 2024 0.6500 0.6501 0.6240 0.6240 5,502 -0.01(-1.52%)
Mar 18, 2024 0.6588 0.6688 0.6244 0.6336 8,315 -0.01(-1.49%)
Mar 15, 2024 0.6500 0.6576 0.6200 0.6432 13,592 +0.02(+3.24%)
Mar 14, 2024 0.6000 0.6760 0.5800 0.6230 60,181 +0.05(+7.97%)
Mar 13, 2024 0.6282 0.6290 0.5700 0.5770 114,288 -0.05(-8.15%)
Mar 12, 2024 0.6282 0.6282 0.6281 0.6282 1,590 -0.00(-0.29%)
Mar 11, 2024 0.6300 0.6350 0.6283 0.6300 11,031 +0.00(+0.13%)
Mar 08, 2024 0.6283 0.6292 0.6282 0.6292 6,302 +0.00(+0.14%)
Mar 07, 2024 0.6500 0.6500 0.6282 0.6283 17,861 +0.00(+0.03%)
Mar 06, 2024 0.6269 0.6549 0.6269 0.6281 14,589 +0.01(+1.11%)
Mar 05, 2024 0.6480 0.6519 0.6212 0.6212 3,958 -0.01(-2.00%)
Mar 04, 2024 0.6560 0.6561 0.6270 0.6339 33,465 -0.05(-6.78%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.