Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IMCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.5199 | 0.06 | 2.60% | 2.58 | 2.58 | 2.47 | 6,284 |
| Jul 25 2024 | 2.456 | 0.24 | 10.63% | 2.30 | 2.55 | 2.25 | 16,874 |
| Jul 24 2024 | 2.22 | -0.35 | -13.74% | 2.58 | 2.6301 | 2.22 | 28,973 |
| Jul 23 2024 | 2.5736 | 0.30 | 13.37% | 2.31 | 2.73 | 2.30 | 53,927 |
| Jul 22 2024 | 2.27 | 0.02 | 0.89% | 2.23 | 2.3378 | 2.2175 | 16,899 |
| Jul 19 2024 | 2.25 | -0.09 | -3.85% | 2.23 | 2.35 | 2.16 | 13,320 |
| Jul 18 2024 | 2.34 | 0.04 | 1.74% | 2.24 | 2.4999 | 2.24 | 15,558 |
| Jul 17 2024 | 2.30 | -0.22 | -8.73% | 2.52 | 2.68 | 2.26 | 48,248 |
| Jul 16 2024 | 2.52 | -0.23 | -8.40% | 2.62 | 2.8566 | 2.52 | 34,895 |
| Jul 15 2024 | 2.751 | 0.28 | 11.38% | 2.45 | 2.979 | 2.2601 | 101,336 |
| Jul 12 2024 | 2.47 | 2.10 | 569.38% | 2.22 | 2.60 | 2.1678 | 71,385 |
| Jul 11 2024 | 0.369 | 0.0032 | 0.88% | 0.35 | 0.38 | 0.35 | 185,463 |
| Jul 10 2024 | 0.365799 | 0.0298 | 8.87% | 0.36 | 0.37 | 0.331 | 123,996 |
| Jul 09 2024 | 0.336 | -0.019 | -5.35% | 0.35 | 0.387 | 0.30 | 204,587 |
| Jul 08 2024 | 0.355 | -0.064 | -15.27% | 0.41 | 0.4169 | 0.3501 | 239,573 |
| Jul 05 2024 | 0.419 | -0.048 | -10.28% | 0.4485 | 0.453 | 0.41 | 171,202 |
| Jul 03 2024 | 0.467 | 0.027 | 6.14% | 0.4399 | 0.485099 | 0.4311 | 175,322 |
| Jul 02 2024 | 0.44 | -0.0042 | -0.95% | 0.4441 | 0.4474 | 0.4207 | 64,927 |
| Jul 01 2024 | 0.4442 | -0.0059 | -1.31% | 0.4599 | 0.46 | 0.441 | 67,315 |
| Jun 28 2024 | 0.4501 | 0.00 | 0.00% | 0.4501 | 0.4501 | 0.4501 | 0 |
| Jun 27 2024 | 0.4501 | -0.0199 | -4.23% | 0.45 | 0.466 | 0.4409 | 71,796 |
| Jun 26 2024 | 0.47 | -0.0085 | -1.78% | 0.467 | 0.4783 | 0.4525 | 108,234 |
| Jun 25 2024 | 0.4785 | -0.0085 | -1.75% | 0.51 | 0.51 | 0.4601 | 95,343 |
| Jun 24 2024 | 0.487 | 0.007 | 1.46% | 0.4661 | 0.4941 | 0.460801 | 28,660 |
| Jun 21 2024 | 0.48 | 0.001 | 0.21% | 0.49 | 0.4941 | 0.4689 | 49,685 |
| Jun 20 2024 | 0.479 | 0.015 | 3.23% | 0.47 | 0.479 | 0.45551 | 33,797 |
| Jun 18 2024 | 0.464 | -0.007 | -1.49% | 0.4569 | 0.4884 | 0.452 | 84,005 |
| Jun 17 2024 | 0.471 | 0.0106 | 2.30% | 0.4693 | 0.4754 | 0.42 | 262,565 |
| Jun 14 2024 | 0.4604 | 0.00644 | 1.42% | 0.4427 | 0.4781 | 0.4422 | 64,635 |
| Jun 13 2024 | 0.453957 | -0.02504 | -5.23% | 0.47 | 0.4879 | 0.45 | 102,458 |
| Jun 12 2024 | 0.479 | -0.0092 | -1.88% | 0.48 | 0.4882 | 0.4508 | 99,126 |
| Jun 11 2024 | 0.4882 | 0.0016 | 0.33% | 0.49 | 0.49 | 0.4611 | 79,356 |
| Jun 10 2024 | 0.4866 | 0.0312 | 6.85% | 0.46 | 0.4949 | 0.45 | 89,149 |
| Jun 07 2024 | 0.4554 | -0.0335 | -6.85% | 0.4841 | 0.4841 | 0.4402 | 234,191 |
| Jun 06 2024 | 0.4889 | -0.0101 | -2.02% | 0.50 | 0.50 | 0.4515 | 425,153 |
| Jun 05 2024 | 0.499 | -0.037 | -6.90% | 0.5199 | 0.545 | 0.495 | 225,843 |
| Jun 04 2024 | 0.536 | -0.023 | -4.11% | 0.5529 | 0.5699 | 0.50 | 291,026 |
| Jun 03 2024 | 0.559 | -0.011 | -1.93% | 0.543 | 0.57 | 0.53 | 97,004 |
| May 31 2024 | 0.57 | 0.014 | 2.52% | 0.561 | 0.598 | 0.54 | 68,967 |
| May 30 2024 | 0.556 | -0.0409 | -6.85% | 0.581 | 0.62 | 0.551 | 479,563 |
| May 29 2024 | 0.5969 | -0.0106 | -1.74% | 0.5982 | 0.625 | 0.58 | 62,489 |
| May 28 2024 | 0.6075 | 0.0068 | 1.13% | 0.625 | 0.63 | 0.587 | 20,799 |
| May 24 2024 | 0.6007 | 0.0107 | 1.81% | 0.61 | 0.6334 | 0.60 | 70,194 |
| May 23 2024 | 0.59 | -0.036 | -5.75% | 0.62 | 0.63 | 0.572001 | 161,574 |
| May 22 2024 | 0.626 | -0.0089 | -1.40% | 0.6472 | 0.6604 | 0.5614 | 238,447 |
| May 21 2024 | 0.6349 | -0.0326 | -4.88% | 0.662 | 0.68 | 0.6222 | 401,721 |
| May 20 2024 | 0.6675 | -0.0425 | -5.99% | 0.71 | 0.7298 | 0.6551 | 270,045 |
| May 17 2024 | 0.71 | -0.063 | -8.15% | 0.789 | 0.80 | 0.6941 | 448,709 |
| May 16 2024 | 0.773 | 0.0629 | 8.86% | 0.691 | 0.85 | 0.6905 | 1,297,596 |
| May 15 2024 | 0.7101 | -0.005 | -0.70% | 0.7351 | 0.7481 | 0.690401 | 171,306 |
| May 14 2024 | 0.7151 | 0.006 | 0.85% | 0.69 | 0.80 | 0.689 | 557,169 |
| May 13 2024 | 0.7091 | -0.0068 | -0.95% | 0.714 | 0.80 | 0.6501 | 476,771 |
| May 10 2024 | 0.7159 | -0.0341 | -4.55% | 0.7396 | 0.7494 | 0.66 | 369,128 |
| May 09 2024 | 0.75 | 0.018 | 2.46% | 0.71 | 0.80 | 0.71 | 383,208 |
| May 08 2024 | 0.732 | -0.0676 | -8.45% | 0.7358 | 0.78 | 0.718 | 342,849 |
| May 07 2024 | 0.7996 | -0.0054 | -0.67% | 0.7652 | 0.819899 | 0.76 | 250,316 |
| May 06 2024 | 0.805 | -0.0847 | -9.52% | 0.85 | 0.889 | 0.7521 | 940,318 |
| May 03 2024 | 0.8897 | -0.0203 | -2.23% | 0.8583 | 0.96 | 0.83 | 1,009,307 |
| May 02 2024 | 0.91 | -0.20 | -18.02% | 0.9575 | 1.055 | 0.8655 | 2,555,154 |
| May 01 2024 | 1.11 | 0.25 | 29.07% | 1.08 | 1.31 | 0.98 | 40,817,363 |
| Apr 30 2024 | 0.86 | 0.30 | 53.57% | 0.59 | 1.19 | 0.5827 | 12,507,750 |
| Apr 29 2024 | 0.56 | 0.0052 | 0.94% | 0.55 | 0.59 | 0.54 | 77,799 |
