Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Integrated Media Technology (NQ: IMTE )

1.210 +0.007 (+0.58%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.200	1.223	1.160	1.210	4,755	+0.01(+0.58%)
Nov 21, 2024	1.130	1.220	1.130	1.203	8,377	+0.01(+0.60%)
Nov 20, 2024	1.230	1.270	1.153	1.196	11,450	+0.03(+2.21%)
Nov 19, 2024	1.200	1.209	1.160	1.170	4,196	-0.06(-4.84%)
Nov 18, 2024	1.200	1.239	1.160	1.230	4,139	+0.02(+1.61%)
Nov 15, 2024	1.210	1.210	1.150	1.210	12,508	+0.05(+4.31%)
Nov 14, 2024	1.180	1.280	1.150	1.160	16,821	-0.10(-7.90%)
Nov 13, 2024	1.272	1.272	1.220	1.260	4,499	-0.02(-1.60%)
Nov 12, 2024	1.300	1.345	1.276	1.280	15,716	-0.05(-3.76%)
Nov 11, 2024	1.350	1.355	1.310	1.330	10,002	-0.05(-3.62%)
Nov 08, 2024	1.530	1.690	1.380	1.380	38,385	-0.08(-5.48%)
Nov 07, 2024	1.570	1.900	1.450	1.460	48,923	+0.00(+0.00%)
Nov 06, 2024	1.390	1.569	1.250	1.460	60,810	+0.08(+5.79%)
Nov 05, 2024	1.442	1.442	1.250	1.380	21,098	-0.04(-2.81%)
Nov 04, 2024	1.450	1.487	1.350	1.420	19,122	-0.09(-5.96%)
Nov 01, 2024	1.590	1.705	1.500	1.510	27,439	-0.22(-12.68%)
Oct 31, 2024	1.890	2.000	1.500	1.729	175,224	-0.35(-16.86%)
Oct 30, 2024	2.180	2.360	1.900	2.080	373,463	+0.10(+5.05%)
Oct 29, 2024	1.890	2.450	1.830	1.980	591,106	+0.17(+9.39%)
Oct 28, 2024	1.800	1.870	1.650	1.810	76,603	+0.13(+7.74%)
Oct 25, 2024	1.640	1.780	1.560	1.680	77,178	+0.14(+9.09%)
Oct 24, 2024	1.290	1.649	1.160	1.540	230,801	+0.31(+25.20%)
Oct 23, 2024	1.130	1.230	1.130	1.230	3,221	+0.03(+2.50%)
Oct 22, 2024	1.240	1.240	1.180	1.200	4,251	-0.03(-2.44%)
Oct 21, 2024	1.280	1.280	1.230	1.230	2,646	+0.00(+0.00%)
Oct 18, 2024	1.260	1.320	1.230	1.230	3,751	+0.05(+4.24%)
Oct 17, 2024	1.240	1.270	1.180	1.180	4,970	-0.02(-1.66%)
Oct 16, 2024	1.060	1.202	1.060	1.200	3,945	+0.10(+9.08%)
Oct 15, 2024	1.220	1.220	1.060	1.100	18,523	-0.13(-10.57%)
Oct 14, 2024	1.240	1.240	1.230	1.230	427	-0.01(-0.80%)
Oct 11, 2024	1.174	1.240	1.174	1.240	2,682	-0.00(-0.01%)
Oct 10, 2024	1.190	1.380	1.190	1.240	997	+0.03(+2.48%)
Oct 09, 2024	1.220	1.220	1.210	1.210	754	-0.01(-0.82%)
Oct 08, 2024	1.290	1.290	1.210	1.220	3,006	-0.16(-11.30%)
Oct 07, 2024	1.210	1.375	1.209	1.375	8,202	+0.16(+12.75%)
Oct 04, 2024	1.240	1.240	1.210	1.220	961	-0.03(-2.58%)
Oct 03, 2024	1.180	1.252	1.150	1.252	3,336	+0.07(+6.13%)
Oct 01, 2024				1.180	168	-0.05(-4.07%)
Sep 30, 2024	1.220	1.360	1.220	1.230	14,163	-0.01(-0.81%)
Sep 27, 2024	1.240	1.240	1.200	1.240	1,621	+0.00(+0.01%)
Sep 26, 2024	1.250	1.270	1.240	1.240	3,116	+0.04(+3.33%)
Sep 25, 2024	1.200	1.200	1.190	1.200	3,287	-0.07(-5.24%)
Sep 24, 2024	1.250	1.266	1.101	1.266	4,357	+0.02(+1.31%)
Sep 23, 2024	1.260	1.260	1.250	1.250	1,120	-0.09(-6.74%)
Sep 19, 2024				1.340	47	+0.07(+5.54%)
Sep 18, 2024	1.480	1.520	1.265	1.270	14,591	-0.04(-3.05%)
Sep 17, 2024	1.438	1.438	1.310	1.310	7,357	-0.09(-6.76%)
Sep 16, 2024	1.490	1.490	1.390	1.405	2,708	+0.05(+4.07%)
Sep 13, 2024	1.350	1.350	1.280	1.350	1,264	-0.02(-1.45%)
Sep 12, 2024	1.400	1.421	1.250	1.370	5,039	-0.06(-4.20%)
Sep 11, 2024	1.380	1.430	1.350	1.430	1,385	+0.04(+2.87%)
Sep 10, 2024	1.390	1.390	1.390	1.390	761	-0.07(-4.47%)
Sep 09, 2024	1.350	1.455	1.350	1.455	573	+0.06(+3.93%)
Sep 06, 2024	1.440	1.440	1.370	1.400	1,573	+0.01(+1.08%)
Sep 05, 2024	1.385	1.385	1.385	1.385	670	-0.00(-0.11%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Integrated Media Technology (NQ: IMTE )

Historical Prices