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 )

2.110 +0.020 (+0.96%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 22, 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 (%)
Jun 30, 2023 0.3702 0.3750 0.3500 0.3552 64,666 -0.01(-3.11%)
Jun 29, 2023 0.3670 0.3800 0.3550 0.3666 105,124 +0.00(+0.30%)
Jun 28, 2023 0.3400 0.3700 0.3400 0.3655 142,124 +0.03(+7.50%)
Jun 27, 2023 0.3300 0.3499 0.3300 0.3400 61,010 +0.01(+3.03%)
Jun 26, 2023 0.3500 0.3599 0.3300 0.3300 136,711 +0.01(+4.60%)
Jun 23, 2023 0.3200 0.3400 0.3000 0.3155 575,011 -0.01(-4.39%)
Jun 22, 2023 0.3700 0.3872 0.3001 0.3300 857,602 -0.03(-8.74%)
Jun 21, 2023 0.4100 0.4106 0.3601 0.3616 195,357 -0.03(-7.28%)
Jun 20, 2023 0.4700 0.4726 0.3900 0.3900 550,394 -0.06(-14.12%)
Jun 16, 2023 0.5000 0.5000 0.4400 0.4541 268,117 -0.06(-11.57%)
Jun 15, 2023 0.5051 0.5298 0.5050 0.5135 72,944 +0.00(+0.43%)
Jun 14, 2023 0.5100 0.5150 0.5000 0.5113 104,262 -0.02(-3.31%)
Jun 13, 2023 0.5140 0.5295 0.5002 0.5288 28,390 +0.01(+1.32%)
Jun 12, 2023 0.5000 0.5220 0.4900 0.5219 141,135 +0.02(+3.90%)
Jun 09, 2023 0.5100 0.5110 0.4850 0.5023 53,134 -0.01(-1.51%)
Jun 08, 2023 0.5400 0.5378 0.5100 0.5100 22,233 -0.00(-0.82%)
Jun 07, 2023 0.5458 0.5458 0.5110 0.5142 12,865 -0.00(-0.31%)
Jun 06, 2023 0.5130 0.5289 0.5002 0.5158 33,720 -0.01(-2.66%)
Jun 05, 2023 0.5144 0.5500 0.5131 0.5299 43,072 +0.00(+0.02%)
Jun 02, 2023 0.5001 0.5299 0.4951 0.5298 55,535 +0.03(+5.98%)
Jun 01, 2023 0.4958 0.5000 0.4800 0.4999 49,192 -0.01(-1.21%)
May 31, 2023 0.4800 0.5200 0.4701 0.5060 87,324 -0.00(-0.78%)
May 30, 2023 0.5100 0.5100 0.5000 0.5100 38,376 -0.00(-0.78%)
May 26, 2023 0.5425 0.5425 0.4800 0.5140 126,428 -0.03(-5.25%)
May 25, 2023 0.5600 0.5600 0.5400 0.5425 60,748 -0.04(-6.67%)
May 24, 2023 0.5600 0.5900 0.5500 0.5813 43,241 +0.02(+3.36%)
May 23, 2023 0.5122 0.5927 0.5122 0.5624 87,567 +0.02(+3.74%)
May 22, 2023 0.5441 0.5676 0.5200 0.5421 78,721 +0.00(+0.33%)
May 19, 2023 0.5000 0.5970 0.4800 0.5403 143,279 +0.00(+0.06%)
May 18, 2023 0.5397 0.5424 0.5000 0.5400 85,582 -0.01(-1.87%)
May 17, 2023 0.6400 0.6360 0.5502 0.5503 114,122 -0.05(-8.28%)
May 16, 2023 0.6300 0.6400 0.6000 0.6000 152,279 +0.00(+0.00%)
May 15, 2023 0.5699 0.6100 0.5699 0.6000 124,919 +0.03(+5.30%)
May 12, 2023 0.5400 0.5801 0.5380 0.5698 99,043 +0.03(+5.52%)
May 11, 2023 0.5200 0.5400 0.5050 0.5400 124,953 +0.01(+1.03%)
May 10, 2023 0.5500 0.5450 0.5212 0.5345 137,339 -0.02(-3.69%)
May 09, 2023 0.4699 0.5700 0.4699 0.5550 1,173,298 +0.09(+19.79%)
May 08, 2023 0.4400 0.4750 0.4304 0.4633 150,957 +0.02(+5.30%)
May 05, 2023 0.4515 0.5000 0.4150 0.4400 1,009,106 +0.04(+10.00%)
May 04, 2023 0.4200 0.4200 0.3923 0.4000 670,773 +0.00(+0.03%)
May 03, 2023 0.3800 0.4195 0.3722 0.3999 90,675 +0.01(+2.54%)
May 02, 2023 0.4100 0.4700 0.3690 0.3900 528,594 -0.02(-4.88%)
May 01, 2023 0.4200 0.4400 0.3600 0.4100 1,261,995 +0.01(+3.64%)
Apr 28, 2023 0.3400 0.4500 0.3400 0.3956 459,821 +0.06(+18.02%)
Apr 27, 2023 0.3502 0.3610 0.3300 0.3352 55,667 -0.02(-5.60%)
Apr 26, 2023 0.3551 0.3635 0.3551 0.3551 6,681 -0.00(-0.50%)
Apr 25, 2023 0.3682 0.3682 0.3550 0.3569 39,319 -0.01(-2.54%)
Apr 24, 2023 0.3648 0.3725 0.3600 0.3662 56,693 +0.00(+0.96%)
Apr 21, 2023 0.3521 0.3750 0.3501 0.3627 93,334 +0.01(+3.60%)
Apr 20, 2023 0.3545 0.3675 0.3500 0.3501 69,024 -0.01(-3.10%)
Apr 19, 2023 0.3650 0.3749 0.3512 0.3613 119,303 -0.01(-2.35%)
Apr 18, 2023 0.3500 0.3800 0.3500 0.3700 62,863 +0.00(+0.71%)
Apr 17, 2023 0.3600 0.3701 0.3510 0.3674 132,081 -0.00(-0.70%)
Apr 14, 2023 0.4000 0.4000 0.3700 0.3700 106,457 -0.03(-7.34%)
Apr 13, 2023 0.3943 0.4000 0.3850 0.3993 49,872 +0.01(+1.27%)
Apr 12, 2023 0.4050 0.4100 0.3823 0.3943 27,429 -0.01(-1.43%)
Apr 11, 2023 0.3900 0.4000 0.3900 0.4000 27,955 +0.01(+2.56%)
Apr 10, 2023 0.3900 0.4189 0.3900 0.3900 67,988 +0.01(+2.31%)
Apr 06, 2023 0.4100 0.4300 0.3801 0.3812 133,947 -0.03(-7.02%)
Apr 05, 2023 0.4600 0.4699 0.4056 0.4100 124,603 -0.04(-9.09%)
Apr 04, 2023 0.4500 0.4580 0.4500 0.4510 27,772 +0.00(+0.04%)
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.