Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 2.60 | 0.46 | 21.21% | 2.17 | 2.70 | 2.17 | 9,138,688 |
| May 31 2024 | 2.145 | 0.04 | 1.66% | 2.06 | 2.15 | 2.06 | 546,024 |
| May 30 2024 | 2.11 | -0.02 | -0.94% | 2.10 | 2.11 | 2.10 | 196,124 |
| May 29 2024 | 2.13 | -0.02 | -0.70% | 2.10 | 2.15 | 2.10 | 782,537 |
| May 28 2024 | 2.145 | -0.06 | -2.50% | 2.07 | 2.16 | 2.07 | 587,325 |
| May 24 2024 | 2.20 | 0.06 | 2.56% | 2.09 | 2.20 | 2.09 | 581,503 |
| May 23 2024 | 2.145 | -0.04 | -1.61% | 2.20 | 2.20 | 2.06 | 801,254 |
| May 22 2024 | 2.18 | -0.03 | -1.13% | 2.20 | 2.24 | 2.18 | 816,884 |
| May 21 2024 | 2.205 | -0.04 | -1.56% | 2.39 | 2.39 | 2.19 | 2,994,067 |
| May 20 2024 | 2.24 | -0.17 | -6.86% | 2.30 | 2.30 | 2.20 | 1,421,575 |
| May 17 2024 | 2.405 | 0.15 | 6.89% | 2.26 | 2.48 | 2.26 | 2,158,238 |
| May 16 2024 | 2.25 | -0.05 | -1.96% | 2.35 | 2.37 | 2.21 | 2,228,315 |
| May 15 2024 | 2.295 | -0.09 | -3.57% | 2.30 | 2.39 | 2.21 | 965,403 |
| May 14 2024 | 2.38 | 0.23 | 10.70% | 2.20 | 2.45 | 2.20 | 3,320,887 |
| May 13 2024 | 2.15 | -0.02 | -0.69% | 2.30 | 2.50 | 2.15 | 2,691,508 |
| May 10 2024 | 2.165 | 0.14 | 6.91% | 2.00 | 2.29 | 1.995 | 4,381,830 |
| May 09 2024 | 2.025 | -0.05 | -2.41% | 2.05 | 2.09 | 2.00 | 1,332,281 |
| May 08 2024 | 2.075 | 0.06 | 2.72% | 2.07 | 2.075 | 1.91 | 1,046,404 |
| May 07 2024 | 2.02 | 0.12 | 6.32% | 1.80 | 2.10 | 1.80 | 2,307,592 |
| May 03 2024 | 1.90 | -0.14 | -6.86% | 2.00 | 2.01 | 1.90 | 1,925,128 |
| May 02 2024 | 2.04 | 0.00 | 0.25% | 2.09 | 2.10 | 2.04 | 477,122 |
| May 01 2024 | 2.035 | -0.09 | -4.24% | 2.20 | 2.20 | 2.035 | 686,119 |
| Apr 30 2024 | 2.125 | -0.05 | -2.30% | 2.22 | 2.22 | 2.10 | 642,577 |
| Apr 29 2024 | 2.175 | 0.03 | 1.64% | 2.17 | 2.27 | 2.17 | 984,928 |
| Apr 26 2024 | 2.14 | 0.00 | 0.00% | 2.19 | 2.20 | 2.14 | 604,698 |
| Apr 25 2024 | 2.14 | -0.02 | -0.93% | 2.11 | 2.19 | 2.11 | 1,367,460 |
| Apr 24 2024 | 2.16 | -0.02 | -0.92% | 2.20 | 2.20 | 2.13 | 733,951 |
| Apr 23 2024 | 2.18 | -0.21 | -8.60% | 2.21 | 2.21 | 2.18 | 759,115 |
| Apr 22 2024 | 2.385 | 0.03 | 1.49% | 2.40 | 2.41 | 2.32 | 1,980,312 |
| Apr 19 2024 | 2.35 | 0.11 | 4.91% | 2.20 | 2.35 | 2.20 | 1,317,704 |
| Apr 18 2024 | 2.24 | -0.06 | -2.40% | 2.21 | 2.28 | 2.21 | 734,558 |
| Apr 17 2024 | 2.295 | 0.04 | 1.55% | 2.28 | 2.295 | 2.22 | 605,281 |
| Apr 16 2024 | 2.26 | -0.23 | -9.24% | 2.38 | 2.38 | 2.26 | 403,787 |
| Apr 15 2024 | 2.49 | 0.02 | 0.61% | 2.30 | 2.50 | 2.30 | 1,684,237 |
| Apr 12 2024 | 2.475 | 0.02 | 1.02% | 2.40 | 2.58 | 2.35 | 886,890 |
| Apr 11 2024 | 2.45 | 0.05 | 2.08% | 2.50 | 2.50 | 2.40 | 2,748,120 |
| Apr 10 2024 | 2.40 | 0.09 | 4.12% | 2.40 | 2.46 | 2.24 | 886,594 |
| Apr 09 2024 | 2.305 | 0.08 | 3.36% | 2.31 | 2.41 | 2.30 | 1,293,310 |
| Apr 08 2024 | 2.23 | 0.02 | 1.13% | 2.06 | 2.29 | 2.06 | 1,965,118 |
| Apr 05 2024 | 2.205 | -0.11 | -4.75% | 2.21 | 2.27 | 2.16 | 2,209,887 |
| Apr 04 2024 | 2.315 | -0.16 | -6.46% | 2.60 | 2.60 | 2.30 | 1,787,388 |
| Apr 03 2024 | 2.475 | 0.11 | 4.43% | 2.50 | 2.60 | 2.475 | 2,832,818 |
| Apr 02 2024 | 2.37 | 0.25 | 11.53% | 2.15 | 2.80 | 2.15 | 6,356,697 |
| Mar 28 2024 | 2.125 | -0.06 | -2.52% | 2.20 | 2.25 | 2.10 | 2,365,381 |
| Mar 27 2024 | 2.18 | -0.39 | -15.18% | 2.60 | 2.60 | 2.18 | 1,900,622 |
| Mar 26 2024 | 2.57 | 0.33 | 14.73% | 2.30 | 2.70 | 2.30 | 5,612,234 |
| Mar 25 2024 | 2.24 | 0.32 | 16.36% | 1.98 | 2.90 | 1.98 | 21,295,767 |
| Mar 22 2024 | 1.925 | 0.15 | 8.30% | 1.80 | 1.98 | 1.80 | 2,213,747 |
| Mar 21 2024 | 1.7775 | -0.10 | -5.20% | 1.90 | 1.90 | 1.755 | 1,373,571 |
| Mar 20 2024 | 1.875 | -0.04 | -2.09% | 1.90 | 1.90 | 1.875 | 711,405 |
| Mar 19 2024 | 1.915 | -0.08 | -4.01% | 1.92 | 2.11 | 1.915 | 3,338,246 |
| Mar 18 2024 | 1.995 | 0.14 | 7.55% | 2.00 | 2.35 | 1.995 | 3,666,881 |
| Mar 15 2024 | 1.855 | 0.23 | 14.15% | 1.70 | 2.35 | 1.70 | 12,357,373 |
| Mar 14 2024 | 1.625 | 0.06 | 3.83% | 1.64 | 1.67 | 1.625 | 1,856,499 |
| Mar 13 2024 | 1.565 | -0.09 | -5.30% | 1.70 | 1.785 | 1.565 | 2,873,550 |
| Mar 12 2024 | 1.6525 | 0.17 | 11.28% | 1.595 | 1.6525 | 1.505 | 2,777,714 |
| Mar 11 2024 | 1.485 | 0.11 | 7.80% | 1.55 | 1.55 | 1.40 | 3,566,503 |
| Mar 08 2024 | 1.3775 | -0.03 | -1.96% | 1.545 | 1.545 | 1.3775 | 2,247,956 |
| Mar 07 2024 | 1.405 | 0.05 | 4.07% | 1.45 | 1.545 | 1.29 | 5,708,409 |
| Mar 06 2024 | 1.35 | 0.43 | 45.95% | 1.25 | 1.60 | 1.15 | 22,797,533 |
