Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infinite Group Inc (OP: IMCI )

N/A UNCHANGED
Last Price Updated: 10:25 AM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.1655 0.1700 0.1655 0.1699 7,100 -0.02(-9.48%)
May 27, 2022 0.1720 0.1877 0.1720 0.1877 1,400 +0.00(+0.00%)
May 26, 2022 0.1877 0.1877 0.1720 0.1877 37,213 +0.00(+0.00%)
May 25, 2022 0.1890 0.1890 0.1721 0.1877 6,467 -0.01(-4.91%)
May 24, 2022 0.1767 0.1995 0.1678 0.1974 120,011 +0.02(+9.97%)
May 23, 2022 0.1727 0.2000 0.1700 0.1795 13,755 -0.02(-10.25%)
May 20, 2022 0.2100 0.2100 0.1700 0.2000 46,550 -0.01(-6.98%)
May 19, 2022 0.2150 0.2150 0.2150 0.2150 400 +0.00(+1.18%)
May 18, 2022 0.2150 0.2150 0.1709 0.2125 1,550 +0.00(+1.19%)
May 17, 2022 0.2100 0.2100 0.2100 0.2100 1,450 +0.01(+5.00%)
May 16, 2022 0.2130 0.2190 0.2000 0.2000 9,852 -0.01(-6.54%)
May 13, 2022 0.2200 0.2200 0.1561 0.2140 93,235 -0.00(-0.47%)
May 12, 2022 0.2098 0.2200 0.1850 0.2150 276,600 +0.01(+2.43%)
May 11, 2022 0.1500 0.2100 0.1450 0.2099 164,963 +0.06(+39.93%)
May 10, 2022 0.1600 0.1600 0.1300 0.1500 84,812 -0.02(-11.76%)
May 09, 2022 0.1650 0.1700 0.1600 0.1700 59,789 -0.01(-8.11%)
May 06, 2022 0.1849 0.1850 0.1702 0.1850 27,500 +0.00(+0.00%)
May 04, 2022 0.1850 0 -0.02(-11.90%)
May 03, 2022 0.2300 0.2300 0.1800 0.2100 74,750 +0.01(+5.00%)
May 02, 2022 0.2790 0.2790 0.1720 0.2000 85,500 -0.08(-28.39%)
Apr 29, 2022 0.2700 0.2900 0.2600 0.2793 18,425 +0.01(+3.44%)
Apr 28, 2022 0.2800 0.2800 0.2600 0.2700 14,638 -0.01(-3.57%)
Apr 27, 2022 0.2789 0.2890 0.2789 0.2800 16,005 +0.00(+0.39%)
Apr 26, 2022 0.2800 0.2800 0.2400 0.2789 27,893 -0.00(-0.39%)
Apr 25, 2022 0.3700 0.4000 0.2000 0.2800 99,508 -0.09(-24.32%)
Apr 22, 2022 0.3101 0.4100 0.3100 0.3700 51,304 +0.02(+5.71%)
Apr 21, 2022 0.2400 0.4150 0.2400 0.3500 263,906 +0.10(+40.00%)
Apr 20, 2022 0.2500 0.2500 0.2300 0.2500 37,647 +0.01(+4.17%)
Apr 19, 2022 0.2480 0.2480 0.2050 0.2400 1,655 +0.03(+14.29%)
Apr 18, 2022 0.1705 0.2200 0.1705 0.2100 24,481 -0.01(-4.55%)
Apr 14, 2022 0.2458 0.2470 0.2099 0.2200 91,780 +0.00(+0.23%)
Apr 13, 2022 0.1550 0.2200 0.1550 0.2195 181,934 +0.06(+41.61%)
Apr 12, 2022 0.1550 0.1550 0.1421 0.1550 2,500 +0.00(+0.00%)
Apr 11, 2022 0.1550 0.1550 0.1550 0.1550 540 -0.00(-3.00%)
Apr 08, 2022 0.1600 0.1600 0.1352 0.1598 18,000 -0.00(-0.13%)
Apr 07, 2022 0.1600 0.1900 0.1500 0.1600 26,800 -0.03(-15.79%)
Apr 06, 2022 0.1480 0.2000 0.1400 0.1900 184,900 +0.04(+26.67%)
Apr 05, 2022 0.1600 0.2000 0.1461 0.1500 74,879 -0.01(-6.25%)
Apr 04, 2022 0.1500 0.1600 0.1500 0.1600 16,119 -0.02(-11.11%)
Apr 01, 2022 0.1650 0.1800 0.1625 0.1800 12,500 +0.02(+12.50%)
Mar 31, 2022 0.1548 0.1600 0.1548 0.1600 5,600 +0.00(+0.00%)
Mar 30, 2022 0.1510 0.1600 0.1429 0.1600 422 +0.00(+0.00%)
Mar 29, 2022 0.1429 0.1600 0.1429 0.1600 773 +0.00(+0.00%)
Mar 28, 2022 0.1650 0.1650 0.1600 0.1600 7,700 -0.01(-3.03%)
Mar 25, 2022 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
Mar 23, 2022 0.1650 0 +0.01(+5.36%)
Mar 18, 2022 0.1566 0 -0.01(-5.09%)
Mar 17, 2022 0.1650 0.1650 0.1650 0.1650 1,200 +0.02(+16.28%)
Mar 16, 2022 0.1650 0.1650 0.1419 0.1419 4,703 -0.02(-14.00%)
Mar 15, 2022 0.1650 0.1650 0.1650 0.1650 1,893 +0.01(+5.10%)
Mar 14, 2022 0.1510 0.1650 0.1510 0.1570 103,800 -0.03(-17.37%)
Mar 11, 2022 0.1800 0.1900 0.1800 0.1900 5,502 +0.00(+0.00%)
Mar 10, 2022 0.1900 0.1992 0.1900 0.1900 5,200 -0.01(-4.95%)
Mar 09, 2022 0.1999 0.1999 0.1899 0.1999 5,750 -0.00(-0.05%)
Mar 08, 2022 0.1690 0.2199 0.1595 0.2000 53,000 +0.03(+17.65%)
Mar 07, 2022 0.1710 0.1710 0.1700 0.1700 21,000 +0.05(+37.10%)
Mar 02, 2022 0.1240 0 -0.03(-17.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.