IMTE

Intergrated Media Technology Ltd

0.529799
0.0299 (5.98%)
Company Name Stock Ticker Symbol Market Type
Intergrated Media Technology Ltd IMTE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0299 5.98% 0.529799 16:13:36
Open Price Low Price High Price Close Price Prev Close
0.4905 0.4905 0.5299 0.529799 0.4999
more quote information »

IMTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.54250.54250.47010.508870275,330-0.0127-2.34%
1 Month0.45150.640.4150.5183208209,6050.078317.34%
3 Months0.510.640.330.4571038154,3260.01983.88%
6 Months0.63060.89970.330.60882175,204-0.1008-15.98%
1 Year7.8213.110.332.50893,485-7.29-93.23%
3 Years3.6538.4780.335.21808,896-3.12-85.48%
5 Years15.000138.4780.335.29499,680-14.47-96.47%

IMTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2023 0.4999 -0.0061 -1.21% 0.4958 0.50 0.48 49,192
May 31 2023 0.506 -0.004 -0.78% 0.48 0.52 0.4701 87,324
May 30 2023 0.51 -0.004 -0.78% 0.51 0.51 0.50 38,376
May 26 2023 0.514 -0.0285 -5.25% 0.5425 0.5425 0.48 126,428
May 25 2023 0.5425 -0.0388 -6.67% 0.5809 0.5809 0.54 60,648
May 24 2023 0.5813 0.0189 3.36% 0.5703 0.59 0.550049 43,241
May 23 2023 0.5624 0.0203 3.74% 0.5395 0.5927 0.5122 87,567
May 22 2023 0.5421 0.0018 0.33% 0.5441 0.567552 0.52 78,321
May 19 2023 0.5403 0.0003 0.06% 0.50 0.60 0.48 143,279
May 18 2023 0.54 -0.0103 -1.87% 0.5495 0.5495 0.50 85,582
May 17 2023 0.5503 -0.0497 -8.28% 0.636 0.636 0.5502 114,122
May 16 2023 0.60 0.00 0.0% 0.63 0.64 0.60 152,252
May 15 2023 0.60 0.0302 5.3% 0.5699 0.61 0.5699 124,657
May 12 2023 0.5698 0.0298 5.52% 0.54 0.5801 0.538 95,043
May 11 2023 0.54 0.0055 1.03% 0.52 0.54 0.505 124,953
May 10 2023 0.5345 -0.0205 -3.69% 0.545 0.545 0.5212 137,339
May 09 2023 0.555 0.0917 19.79% 0.4699 0.60 0.4699 1,173,255
May 08 2023 0.463299 0.0233 5.3% 0.44 0.475 0.4304 149,432
May 05 2023 0.44 0.04 10.0% 0.4515 0.50 0.415 996,915
May 04 2023 0.40 0.0001 0.03% 0.4001 0.42 0.3923 645,417
May 03 2023 0.3999 0.0099 2.54% 0.3783 0.4195 0.3722 90,675
May 02 2023 0.39 -0.02 -4.88% 0.41 0.47 0.369 528,508
See More Historical Prices ยป