IMTL - Image Protect, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.00170.00180.00150.00170.00177,926,221
Aug 15, 20190.00200.00230.00150.00160.001633,453,219
Aug 14, 20190.00170.00200.00170.00200.00205,945,982
Aug 13, 20190.00200.00210.00170.00180.00189,244,963
Aug 12, 20190.00270.00270.00150.00170.001743,436,200
Aug 09, 20190.00270.00270.00220.00270.00275,801,992
Aug 08, 20190.00210.00280.00200.00270.002718,180,092
Aug 07, 20190.00220.00250.00200.00200.002014,322,667
Aug 06, 20190.00280.00280.00210.00230.002328,346,677
Aug 05, 20190.00420.00420.00260.00260.002632,302,388
Aug 02, 20190.00550.00580.00380.00400.004013,662,142
Aug 01, 20190.00400.00520.00370.00470.004728,592,829
Jul 31, 20190.00390.00450.00360.00400.004016,167,959
Jul 30, 20190.00350.00420.00300.00380.003814,262,480
Jul 29, 20190.00290.00400.00250.00340.003417,330,349
Jul 26, 20190.00260.00290.00250.00290.00292,936,294
Jul 25, 20190.00270.00270.00250.00260.00262,474,721
Jul 24, 20190.00290.00300.00230.00270.002712,160,105
Jul 23, 20190.00300.00330.00250.00290.002912,741,541
Jul 22, 20190.00350.00350.00290.00330.00335,455,026
Jul 19, 20190.00330.00370.00300.00330.00332,806,155
Jul 18, 20190.00300.00390.00300.00330.00338,836,863
Jul 17, 20190.00400.00400.00330.00360.00362,609,273
Jul 16, 20190.00360.00400.00310.00400.004017,670,435
Jul 15, 20190.00380.00400.00290.00330.003313,062,667
Jul 12, 20190.00400.00400.00360.00400.00403,385,598
Jul 11, 20190.00410.00450.00370.00400.004010,092,332
Jul 10, 20190.00460.00520.00400.00430.004321,406,002
Jul 09, 20190.00380.00420.00380.00410.004117,258,619
Jul 08, 20190.00470.00480.00380.00400.004022,699,869
Jul 05, 20190.00420.00420.00390.00420.0042565,500
Jul 03, 20190.00410.00420.00400.00400.0040459,938
Jul 02, 20190.00410.00480.00410.00420.0042421,450
Jul 01, 20190.00410.00520.00410.00440.00443,925,642
Jun 28, 20190.00410.00450.00410.00430.0043385,277
Jun 27, 20190.00390.00500.00330.00410.00413,252,073
Jun 26, 20190.00500.00500.00400.00450.00451,408,057
Jun 25, 20190.00380.00500.00380.00490.00492,624,877
Jun 24, 20190.00510.00510.00390.00400.00402,181,334
Jun 21, 20190.00430.00490.00430.00490.00491,199,476
Jun 20, 20190.00490.00500.00410.00450.00454,526,469
Jun 19, 20190.00620.00620.00480.00480.004812,535,215
Jun 18, 20190.00600.00600.00470.00570.00577,936,043
Jun 17, 20190.00460.00560.00460.00470.0047476,100
Jun 14, 20190.00550.00580.00460.00460.0046240,700
Jun 13, 20190.00510.00550.00480.00550.00551,378,103
Jun 12, 20190.00460.00520.00460.00510.00512,231,430
Jun 11, 20190.00450.00500.00450.00490.00493,633,760
Jun 10, 2019------
Jun 07, 20190.00450.00570.00430.00490.00496,178,920
Jun 06, 20190.00460.00480.00450.00470.0047578,684
Jun 05, 20190.00500.00540.00460.00460.00461,732,524
Jun 04, 20190.00460.00530.00460.00530.00531,312,711
Jun 03, 20190.00460.00510.00450.00510.0051869,144
May 31, 20190.00500.00550.00470.00490.00492,100,738
May 30, 20190.00560.00560.00490.00490.00493,158,585
May 29, 20190.00510.00540.00500.00530.0053461,018
May 28, 20190.00550.00590.00500.00510.00512,150,647
May 24, 20190.00500.00580.00500.00560.00562,586,296
May 23, 20190.00560.00590.00490.00550.00554,657,609
May 22, 20190.00500.00550.00490.00500.00508,577,378
May 21, 20190.00530.00560.00480.00490.00498,957,360
May 20, 20190.00500.00680.00500.00510.005120,211,583
May 17, 20190.00630.00650.00500.00530.005316,370,907
May 16, 20190.00600.00600.00500.00600.00602,930,217
May 15, 20190.00580.00610.00500.00550.00552,128,141
May 14, 20190.00550.00590.00490.00570.00574,005,932
May 13, 20190.00620.00620.00550.00550.00552,399,909
May 10, 20190.00590.00590.00550.00580.00582,261,383
May 09, 20190.00620.00650.00550.00560.005613,084,835
May 08, 20190.00630.00650.00550.00610.00612,809,142
May 07, 20190.00680.00680.00550.00620.00627,891,307
May 06, 20190.00730.00730.00590.00640.006417,799,857
May 03, 20190.00810.00810.00530.00620.006213,871,763
May 02, 20190.00690.00840.00650.00710.007194,998,168
May 01, 20190.00580.00660.00530.00620.00626,619,019
Apr 30, 20190.00580.00580.00510.00580.00581,429,492
Apr 29, 20190.00620.00650.00520.00550.00556,494,704
Apr 26, 20190.00690.00690.00580.00600.00602,270,270
Apr 25, 20190.00700.00700.00570.00690.00693,376,664
Apr 24, 20190.00680.00750.00560.00700.007011,241,302
Apr 23, 20190.00600.00700.00550.00600.00601,400,700
Apr 22, 20190.00720.00790.00510.00600.00602,097,790
Apr 18, 20190.00820.00850.00610.00680.00681,766,411
Apr 17, 20190.00560.00820.00560.00780.00782,392,567
Apr 16, 20190.00750.00870.00650.00670.00671,341,469
Apr 15, 20190.00910.00920.00750.00850.00852,815,831
Apr 12, 20190.00690.00910.00690.00900.009010,345,808
Apr 11, 20190.00570.00740.00570.00680.00683,695,550
Apr 10, 20190.00510.00580.00510.00580.005892,927
Apr 09, 20190.00500.00610.00500.00530.0053176,500
Apr 08, 20190.00500.00610.00500.00600.0060698,149
Apr 05, 20190.00670.00670.00500.00510.0051926,638
Apr 04, 20190.00470.00670.00470.00620.00621,859,861
Apr 03, 20190.00500.00550.00450.00490.00492,064,534
Apr 02, 20190.00520.00540.00460.00500.00504,415,135
Apr 01, 20190.00650.00700.00440.00510.00514,574,708
Mar 29, 20190.00660.00780.00600.00600.00602,926,716
Mar 28, 20190.00890.00890.00610.00770.00775,460,807
Mar 27, 20190.00900.00910.00690.00720.00724,057,721
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...