IMA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.087 | 0.084 | 340,863 |
May 30 2024 | 0.084 | 0.001 | 1.20% | 0.086 | 0.086 | 0.084 | 280,819 |
May 29 2024 | 0.083 | -0.001 | -1.19% | 0.086 | 0.086 | 0.083 | 124,099 |
May 28 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.086 | 0.084 | 121,798 |
May 27 2024 | 0.084 | 0.003 | 3.70% | 0.082 | 0.084 | 0.082 | 212,232 |
May 24 2024 | 0.081 | -0.003 | -3.57% | 0.084 | 0.084 | 0.081 | 920,385 |
May 23 2024 | 0.084 | 0.005 | 6.33% | 0.085 | 0.088 | 0.084 | 926,059 |
May 22 2024 | 0.079 | -0.002 | -2.47% | 0.083 | 0.083 | 0.079 | 2,300,907 |
May 21 2024 | 0.081 | 0.002 | 2.53% | 0.081 | 0.084 | 0.081 | 1,872,163 |
May 20 2024 | 0.079 | 0.001 | 1.28% | 0.079 | 0.08 | 0.079 | 449,245 |
May 17 2024 | 0.078 | 0.00 | 0.00% | 0.08 | 0.08 | 0.078 | 649,037 |
May 16 2024 | 0.078 | 0.00 | 0.00% | 0.079 | 0.079 | 0.078 | 1,003,385 |
May 15 2024 | 0.078 | -0.003 | -3.70% | 0.081 | 0.081 | 0.078 | 421,284 |
May 14 2024 | 0.081 | -0.001 | -1.22% | 0.083 | 0.083 | 0.08 | 642,170 |
May 13 2024 | 0.082 | 0.002 | 2.50% | 0.084 | 0.087 | 0.082 | 526,596 |
May 10 2024 | 0.08 | -0.002 | -2.44% | 0.081 | 0.082 | 0.08 | 165,587 |
May 09 2024 | 0.082 | 0.002 | 2.50% | 0.08 | 0.082 | 0.079 | 863,999 |
May 08 2024 | 0.08 | -0.001 | -1.23% | 0.082 | 0.082 | 0.08 | 107,125 |
May 07 2024 | 0.081 | -0.001 | -1.22% | 0.082 | 0.083 | 0.081 | 146,427 |
May 06 2024 | 0.082 | -0.002 | -2.38% | 0.083 | 0.085 | 0.082 | 514,540 |
May 03 2024 | 0.084 | 0.001 | 1.20% | 0.085 | 0.085 | 0.084 | 276,050 |
May 02 2024 | 0.083 | 0.00 | 0.00% | 0.085 | 0.086 | 0.083 | 582,771 |
May 01 2024 | 0.083 | -0.005 | -5.68% | 0.088 | 0.088 | 0.083 | 132,534 |
Apr 30 2024 | 0.088 | 0.005 | 6.02% | 0.082 | 0.088 | 0.081 | 367,590 |
Apr 29 2024 | 0.083 | 0.007 | 9.21% | 0.086 | 0.09 | 0.081 | 478,848 |
Apr 26 2024 | 0.076 | -0.016 | -17.39% | 0.092 | 0.094 | 0.076 | 1,556,624 |
Apr 24 2024 | 0.092 | -0.001 | -1.08% | 0.094 | 0.094 | 0.092 | 13,769 |
Apr 23 2024 | 0.093 | -0.0025 | -2.62% | 0.099 | 0.099 | 0.092 | 791,140 |
Apr 22 2024 | 0.0955 | 0.0015 | 1.60% | 0.095 | 0.097 | 0.094 | 585,751 |
Apr 19 2024 | 0.094 | -0.006 | -6.00% | 0.11 | 0.11 | 0.093 | 2,622,864 |
Apr 18 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0.00 |
Apr 17 2024 | 0.10 | 0.007 | 7.53% | 0.098 | 0.10 | 0.095 | 1,083,117 |
Apr 16 2024 | 0.093 | 0.00 | 0.00% | 0.095 | 0.097 | 0.093 | 951,363 |
Apr 15 2024 | 0.093 | -0.004 | -4.12% | 0.097 | 0.098 | 0.093 | 977,922 |
Apr 12 2024 | 0.097 | 0.007 | 7.78% | 0.09 | 0.097 | 0.0895 | 705,335 |
Apr 11 2024 | 0.09 | 0.001 | 1.12% | 0.09 | 0.092 | 0.089 | 392,756 |
Apr 10 2024 | 0.089 | 0.001 | 1.14% | 0.09 | 0.094 | 0.088 | 185,864 |
Apr 09 2024 | 0.088 | -0.002 | -2.22% | 0.089 | 0.089 | 0.085 | 329,285 |
Apr 08 2024 | 0.09 | 0.015 | 20.00% | 0.078 | 0.094 | 0.078 | 2,009,310 |
Apr 05 2024 | 0.075 | 0.005 | 7.14% | 0.073 | 0.079 | 0.073 | 1,339,662 |
Apr 04 2024 | 0.07 | -0.002 | -2.78% | 0.07 | 0.073 | 0.07 | 246,759 |
Apr 03 2024 | 0.072 | 0.004 | 5.88% | 0.07 | 0.072 | 0.0695 | 861,996 |
Apr 02 2024 | 0.068 | -0.0015 | -2.16% | 0.07 | 0.07 | 0.068 | 254,530 |
Mar 28 2024 | 0.0695 | 0.00 | 0.00% | 0.07 | 0.07 | 0.069 | 121,117 |
Mar 27 2024 | 0.0695 | -0.0025 | -3.47% | 0.073 | 0.074 | 0.069 | 203,011 |
Mar 26 2024 | 0.072 | 0.00 | 0.00% | 0.073 | 0.073 | 0.072 | 106,676 |
Mar 25 2024 | 0.072 | 0.004 | 5.88% | 0.072 | 0.073 | 0.0715 | 94,417 |
Mar 22 2024 | 0.068 | 0.001 | 1.49% | 0.077 | 0.079 | 0.067 | 878,669 |
Mar 21 2024 | 0.067 | 0.001 | 1.52% | 0.069 | 0.069 | 0.067 | 406,721 |
Mar 20 2024 | 0.066 | 0.0005 | 0.76% | 0.067 | 0.069 | 0.065 | 266,515 |
Mar 19 2024 | 0.0655 | 0.0035 | 5.65% | 0.064 | 0.068 | 0.064 | 583,828 |
Mar 18 2024 | 0.062 | -0.005 | -7.46% | 0.068 | 0.069 | 0.062 | 913,589 |
Mar 15 2024 | 0.067 | -0.002 | -2.90% | 0.076 | 0.076 | 0.066 | 1,483,637 |
Mar 14 2024 | 0.069 | 0.007 | 11.29% | 0.063 | 0.073 | 0.063 | 3,051,312 |
Mar 13 2024 | 0.062 | 0.00 | 0.00% | 0.06 | 0.062 | 0.06 | 30,039 |
Mar 12 2024 | 0.062 | -0.001 | -1.59% | 0.063 | 0.063 | 0.062 | 60,263 |
Mar 11 2024 | 0.063 | 0.003 | 5.00% | 0.063 | 0.063 | 0.063 | 45,811 |
Mar 08 2024 | 0.06 | 0.00 | 0.00% | 0.059 | 0.061 | 0.059 | 453,083 |
Mar 07 2024 | 0.06 | 0.00 | 0.00% | 0.061 | 0.061 | 0.06 | 547,205 |
Mar 06 2024 | 0.06 | 0.002 | 3.45% | 0.058 | 0.06 | 0.058 | 546,035 |
Mar 05 2024 | 0.058 | -0.001 | -1.69% | 0.06 | 0.06 | 0.058 | 411,453 |
Mar 04 2024 | 0.059 | -0.002 | -3.28% | 0.061 | 0.061 | 0.058 | 1,193,895 |