IMTE - Integrated Media Technology Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20197.088.047.088.048.047,500
Aug 15, 20197.037.036.617.007.001,100
Aug 14, 20196.706.976.656.656.65600
Aug 13, 20196.796.796.796.796.79500
Aug 12, 20196.996.996.506.896.89900
Aug 09, 20196.807.106.576.576.571,700
Aug 08, 20196.836.906.536.626.622,200
Aug 07, 20196.907.166.676.736.737,800
Aug 06, 20196.717.136.717.017.013,600
Aug 05, 20197.377.376.606.606.602,100
Aug 02, 20197.147.246.506.806.803,400
Aug 01, 20197.137.406.947.017.0110,900
Jul 31, 20197.267.557.267.557.55400
Jul 30, 20197.177.557.177.557.55600
Jul 29, 20197.097.567.097.567.56500
Jul 26, 20197.557.556.357.177.171,300
Jul 25, 20197.707.707.547.607.60400
Jul 24, 20197.507.917.507.507.504,800
Jul 23, 20197.707.997.507.517.511,700
Jul 22, 20197.557.567.507.567.561,400
Jul 19, 20198.138.137.727.727.72800
Jul 18, 20197.518.187.517.927.923,000
Jul 17, 20197.708.207.707.997.991,400
Jul 16, 20197.657.787.577.577.574,900
Jul 15, 20197.567.907.567.877.871,000
Jul 12, 20198.108.207.678.028.022,000
Jul 11, 20197.977.977.917.917.91600
Jul 10, 20198.148.788.008.278.27800
Jul 09, 20198.118.477.768.478.477,800
Jul 08, 20198.448.458.018.348.343,500
Jul 05, 20198.858.988.158.548.5428,100
Jul 03, 20199.029.028.858.858.85700
Jul 02, 20199.239.499.199.499.49600
Jul 01, 201910.2610.268.759.059.056,900
Jun 28, 20199.159.548.408.688.689,800
Jun 27, 20198.609.618.609.359.351,600
Jun 26, 201910.4111.309.159.509.5010,300
Jun 25, 20199.4411.489.2810.0310.0337,000
Jun 24, 20199.329.329.329.329.32300
Jun 21, 20199.329.329.329.329.32100
Jun 20, 20198.909.408.909.329.321,100
Jun 19, 20199.159.159.159.159.15300
Jun 18, 20198.779.938.579.149.146,800
Jun 17, 20198.238.857.728.798.792,400
Jun 14, 20198.528.528.048.468.462,300
Jun 13, 20198.518.518.488.488.48500
Jun 12, 20198.408.508.018.508.504,600
Jun 11, 20198.358.807.957.957.954,900
Jun 10, 20198.408.407.618.058.054,400
Jun 07, 20197.968.867.837.907.905,900
Jun 06, 20197.758.017.458.018.012,400
Jun 05, 20198.008.197.447.857.8518,400
Jun 04, 20197.798.197.758.158.151,800
Jun 03, 20198.308.307.687.987.983,900
May 31, 20197.918.117.307.527.525,500
May 30, 20197.727.917.467.817.8113,800
May 29, 20197.557.947.437.947.941,300
May 28, 20198.188.187.507.507.505,300
May 24, 20197.687.687.657.657.651,100
May 23, 20197.538.287.397.657.657,800
May 22, 20197.507.907.507.537.533,200
May 21, 20197.937.937.567.567.56500
May 20, 20197.778.167.657.967.962,500
May 17, 20198.008.127.517.527.525,600
May 16, 20198.249.027.818.228.2227,900
May 15, 20198.008.317.558.048.0422,300
May 14, 20198.919.068.238.378.3733,400
May 13, 201910.3710.378.708.708.709,200
May 10, 20199.5510.629.559.809.803,600
May 09, 201910.7110.979.069.309.3010,500
May 08, 201910.5011.0210.5010.7510.756,500
May 07, 201910.6211.3910.6010.6010.6010,000
May 06, 201911.6712.0311.1111.1111.112,100
May 03, 201911.7511.7510.6011.5011.506,500
May 02, 201913.5013.5011.6912.0612.062,600
May 01, 201912.0212.8611.7012.0412.0410,100
Apr 30, 201913.0413.8211.9812.1012.1015,300
Apr 29, 201913.2313.5412.6513.1013.1020,800
Apr 26, 201914.5014.6513.1313.7013.7021,600
Apr 25, 201915.5115.5114.2814.5814.5826,800
Apr 24, 201914.6815.4914.2615.1815.1814,300
Apr 23, 201914.3515.2514.0315.1015.1017,100
Apr 22, 201914.1714.6813.8714.4714.4725,400
Apr 18, 201913.5415.2513.1514.5214.5250,700
Apr 17, 201913.1113.7512.6413.7513.7527,900
Apr 16, 201912.6213.9812.0712.9512.9520,200
Apr 15, 201913.1413.3712.6513.0013.0014,800
Apr 12, 201912.5713.7011.7713.3713.3729,900
Apr 11, 201912.3113.1011.8912.5712.5716,400
Apr 10, 201912.1912.5911.8712.5012.5025,000
Apr 09, 201911.8212.0711.6211.8311.8310,800
Apr 08, 201911.7312.8811.5812.0012.0028,800
Apr 05, 201911.0013.0011.0012.2012.2070,000
Apr 04, 201911.1211.8010.7010.8810.8823,200
Apr 03, 201911.0012.0010.2511.3211.3231,600
Apr 02, 201912.1012.4910.1811.0011.0082,900
Apr 01, 201912.5213.0011.5112.3512.3568,300
Mar 29, 201913.8115.2512.0012.9912.99195,100
Mar 28, 201913.2017.5011.0313.4013.401,209,900
Mar 27, 20199.1018.008.5512.4012.401,714,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...