Intergrated Media Techno... Historical Data - IMTE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Intergrated Media Technology Ltd IMTE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.21 2.34% 9.195 9.65 8.70 8.70 8.985 23:59:44
more quote information »

IMTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.079.89778.409.0911,6840.1251.38%
1 Month7.1911.81856.76949.139,9772.0127.89%
3 Months7.0211.81855.448.475,3372.1830.98%
6 Months7.8811.81855.448.093,5201.3216.69%
1 Year7.2518.005.4411.4328,0631.9526.83%
3 Years6.0044.001.8515.6131,0363.2053.25%
5 Years6.0044.001.8515.6131,0363.2053.25%

IMTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 9.195 0.21 2.34% 8.70 9.65 8.70 5,139
Jan 16 2020 8.985 -0.67 -6.91% 9.80 9.8977 8.5501 23,501
Jan 15 2020 9.6522 0.42 4.51% 8.88 9.80 8.76 6,798
Jan 14 2020 9.236 0.30 3.35% 9.00 9.5966 8.9252 5,528
Jan 13 2020 8.937 -0.06 -0.7% 8.77 9.067 8.60 2,588
Jan 10 2020 9.00 -0.09 -1.03% 9.07 9.2975 8.40 20,003
Jan 09 2020 9.094 0.61 7.24% 8.33 9.2253 8.33 2,483
Jan 08 2020 8.48 -0.19 -2.17% 8.26 9.34 8.26 30,516
Jan 07 2020 8.6684 -0.44 -4.84% 8.78 8.7881 8.2507 6,385
Jan 06 2020 9.1094 -0.01 -0.12% 9.12 9.191 8.1062 3,202
Jan 03 2020 9.12 -0.24 -2.52% 9.11 9.12 9.11 541
Jan 02 2020 9.3558 0.18 1.92% 8.99 9.4813 8.53 840
Dec 31 2019 9.18 -0.31 -3.27% 9.18 9.18 8.8031 1,650
Dec 30 2019 9.49 0.85 9.85% 8.70 9.794 8.50 4,360
Dec 27 2019 8.6389 -0.35 -3.91% 8.99 8.99 8.50 4,508
Dec 26 2019 8.99 -0.41 -4.36% 9.75 10.8899 8.73 8,023
Dec 24 2019 9.40 -0.44 -4.51% 10.00 11.8185 9.05 25,513
Dec 23 2019 9.8437 2.20 28.71% 7.38 10.15 7.38 35,584
Dec 20 2019 7.6477 0.06 0.81% 7.19 7.6477 6.7694 1,164
Dec 19 2019 7.5865 0.59 8.38% 7.6457 7.6793 7.00 1,439
See More Historical Prices »


Your Recent History
NASDAQ
IMTE
Intergrate..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.