Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Image Protect Inc (OP: IMTL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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, 2017 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
May 26, 2017 0.0125 0.0125 0.0125 0 -0.00(-21.87%)
May 25, 2017 0.0190 0.0190 0.0160 0.0160 12,185 -0.00(-11.11%)
May 23, 2017 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 22, 2017 0.0160 0.0200 0.0160 0.0180 15,119 +0.00(+11.94%)
May 19, 2017 0.0160 0.0168 0.0150 0.0161 131,001 +0.00(+7.20%)
May 18, 2017 0.0150 0.0150 0.0150 0.0150 42,500 +0.00(+0.00%)
May 17, 2017 0.0151 0.0160 0.0150 0.0150 46,900 -0.00(-6.25%)
May 16, 2017 0.0160 0.0160 0.0160 0.0160 40,000 +0.00(+6.67%)
May 15, 2017 0.0160 0.0161 0.0150 0.0150 39,400 -0.00(-6.25%)
May 12, 2017 0.0160 0.0168 0.0160 0.0160 60,000 +0.00(+0.00%)
May 11, 2017 0.0168 0.0168 0.0160 0.0160 10,000 +0.00(+0.00%)
May 10, 2017 0.0168 0.0168 0.0160 0.0160 72,881 +0.00(+0.00%)
May 09, 2017 0.0125 0.0168 0.0125 0.0160 88,638 -0.00(-4.76%)
May 08, 2017 0.0165 0.0168 0.0165 0.0168 9,999 -0.00(-6.67%)
May 05, 2017 0.0160 0.0180 0.0160 0.0180 39,000 +0.00(+12.50%)
May 04, 2017 0.0185 0.0185 0.0160 0.0160 147,162 -0.00(-11.11%)
May 03, 2017 0.0182 0.0185 0.0153 0.0180 119,943 +0.00(+0.56%)
May 02, 2017 0.0136 0.0180 0.0136 0.0179 108,675 +0.00(+11.87%)
May 01, 2017 0.0157 0.0160 0.0157 0.0160 41,000 -0.00(-0.62%)
Apr 28, 2017 0.0186 0.0186 0.0161 0.0161 24,300 -0.00(-13.90%)
Apr 27, 2017 0.0154 0.0187 0.0150 0.0187 22,044 -0.00(-3.61%)
Apr 26, 2017 0.0194 0.0194 0.0194 0.0194 3,000 -0.00(-0.51%)
Apr 25, 2017 0.0195 0.0195 0.0137 0.0195 126,700 +0.00(+3.17%)
Apr 24, 2017 0.0130 0.0189 0.0127 0.0189 55,295 -0.00(-3.57%)
Apr 21, 2017 0.0170 0.0196 0.0170 0.0196 23,000 +0.00(+0.00%)
Apr 20, 2017 0.0196 0.0196 0.0136 0.0196 105,700 +0.00(+0.00%)
Apr 19, 2017 0.0140 0.0196 0.0125 0.0196 75,784 +0.00(+19.08%)
Apr 17, 2017 0.0165 0.0165 0.0165 35,812 -0.00(-0.24%)
Apr 13, 2017 0.0200 0.0200 0.0165 0.0165 271,175 -0.00(-21.80%)
Apr 11, 2017 0.0211 0.0211 0.0211 0 +0.00(+0.33%)
Apr 10, 2017 0.0211 0.0211 0.0184 0.0210 45,189 -0.00(-3.53%)
Apr 07, 2017 0.0193 0.0218 0.0190 0.0218 7,500 +0.00(+17.20%)
Apr 06, 2017 0.0200 0.0200 0.0186 0.0186 69,288 -0.00(-7.00%)
Apr 05, 2017 0.0248 0.0248 0.0200 0.0200 47,900 -0.00(-9.09%)
Apr 04, 2017 0.0200 0.0220 0.0200 0.0220 51,299 +0.00(+9.45%)
Apr 03, 2017 0.0200 0.0210 0.0200 0.0201 216,633 -0.00(-11.84%)
Mar 31, 2017 0.0234 0.0235 0.0200 0.0228 114,201 -0.00(-2.98%)
Mar 30, 2017 0.0213 0.0235 0.0212 0.0235 32,150 +0.00(+10.33%)
Mar 29, 2017 0.0240 0.0240 0.0213 0.0213 62,274 -0.00(-10.88%)
Mar 28, 2017 0.0210 0.0239 0.0210 0.0239 33,673 +0.00(+13.81%)
Mar 27, 2017 0.0210 0.0239 0.0210 0.0210 43,958 -0.00(-8.70%)
Mar 24, 2017 0.0215 0.0248 0.0210 0.0230 22,600 +0.00(+1.57%)
Mar 23, 2017 0.0210 0.0226 0.0210 0.0226 75,092 -0.00(-8.32%)
Mar 22, 2017 0.0241 0.0247 0.0240 0.0247 96,225 +0.00(+2.92%)
Mar 21, 2017 0.0295 0.0295 0.0208 0.0240 213,320 -0.01(-22.58%)
Mar 20, 2017 0.0278 0.0335 0.0215 0.0310 363,125 +0.00(+12.73%)
Mar 17, 2017 0.0213 0.0340 0.0213 0.0275 733,095 +0.01(+30.95%)
Mar 16, 2017 0.0250 0.0269 0.0210 0.0210 2,503,157 -0.01(-23.64%)
Mar 15, 2017 0.0275 0.0299 0.0221 0.0275 1,816,101 -0.00(-1.79%)
Mar 14, 2017 0.0297 0.0315 0.0250 0.0280 439,973 -0.00(-9.68%)
Mar 13, 2017 0.0510 0.0600 0.0270 0.0310 1,159,730 -0.02(-35.42%)
Mar 10, 2017 0.0498 0.0640 0.0480 0.0480 5,315,137 +0.00(+7.62%)
Mar 09, 2017 0.0406 0.0446 0.0400 0.0446 91,270 +0.00(+11.50%)
Mar 08, 2017 0.0390 0.0420 0.0390 0.0400 27,495 +0.00(+8.11%)
Mar 07, 2017 0.0330 0.0400 0.0330 0.0370 74,536 +0.00(+12.12%)
Mar 06, 2017 0.0300 0.0366 0.0280 0.0330 56,226 +0.00(+10.00%)
Mar 03, 2017 0.0250 0.0300 0.0250 0.0300 151,141 +0.01(+35.14%)
Mar 02, 2017 0.0282 0.0282 0.0222 0.0222 13,500 -0.01(-26.00%)
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.