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

Image Protect Inc (OP: IMTL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 3, 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 (%)
Aug 31, 2017 0.0165 0.0230 0.0153 0.0153 1,967,401 -0.00(-4.97%)
Aug 30, 2017 0.0150 0.0185 0.0131 0.0161 1,624,312 +0.00(+22.90%)
Aug 29, 2017 0.0136 0.0150 0.0130 0.0131 987,219 -0.00(-12.08%)
Aug 28, 2017 0.0171 0.0188 0.0130 0.0149 1,334,852 -0.00(-17.22%)
Aug 25, 2017 0.0200 0.0200 0.0140 0.0180 3,085,072 -0.00(-5.26%)
Aug 24, 2017 0.0315 0.0315 0.0177 0.0190 6,634,685 -0.01(-39.68%)
Aug 23, 2017 0.0220 0.0360 0.0200 0.0315 21,346,440 +0.01(+50.00%)
Aug 22, 2017 0.0256 0.0340 0.0200 0.0210 4,506,022 -0.00(-15.32%)
Aug 21, 2017 0.0250 0.0250 0.0233 0.0248 1,007,766 +0.00(+3.33%)
Aug 18, 2017 0.0235 0.0240 0.0191 0.0240 17,300 -0.00(-4.00%)
Aug 17, 2017 0.0240 0.0250 0.0200 0.0250 37,333 +0.01(+25.00%)
Aug 16, 2017 0.0189 0.0280 0.0185 0.0200 181,800 +0.00(+5.82%)
Aug 15, 2017 0.0181 0.0189 0.0175 0.0189 108,200 -0.00(-0.53%)
Aug 14, 2017 0.0174 0.0240 0.0174 0.0190 331,986 +0.00(+10.72%)
Aug 09, 2017 0.0172 0.0172 0.0172 0 +0.00(+0.00%)
Aug 08, 2017 0.0150 0.0172 0.0150 0.0172 26,600 +0.00(+14.40%)
Aug 04, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 03, 2017 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Aug 02, 2017 0.0152 0.0152 0.0150 0.0150 39,500 +0.00(+0.00%)
Aug 01, 2017 0.0150 0.0150 0.0150 0.0150 10,280 +0.00(+0.00%)
Jul 31, 2017 0.0150 0.0150 0.0150 0.0150 500 -0.00(-6.25%)
Jul 28, 2017 0.0160 0.0160 0.0160 0.0160 32,500 +0.00(+6.67%)
Jul 27, 2017 0.0150 0.0150 0.0150 0.0150 5,000 -0.00(-12.59%)
Jul 26, 2017 0.0150 0.0172 0.0150 0.0172 15,285 +0.00(+14.40%)
Jul 25, 2017 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Jul 24, 2017 0.0150 0.0150 0.0150 0.0150 9,073 -0.00(-0.66%)
Jul 21, 2017 0.0151 0.0151 0.0150 0.0151 17,300 -0.00(-0.66%)
Jul 19, 2017 0.0152 0.0152 0.0152 0 -0.00(-10.59%)
Jul 18, 2017 0.0180 0.0180 0.0170 0.0170 56,100 -0.00(-8.60%)
Jul 17, 2017 0.0156 0.0186 0.0156 0.0186 4,200 -0.00(-0.53%)
Jul 14, 2017 0.0173 0.0187 0.0170 0.0187 60,000 +0.00(+16.88%)
Jul 13, 2017 0.0151 0.0186 0.0151 0.0160 69,958 -0.00(-14.44%)
Jul 12, 2017 0.0189 0.0189 0.0160 0.0187 36,061 +0.00(+16.88%)
Jul 11, 2017 0.0156 0.0163 0.0156 0.0160 35,400 -0.00(-10.11%)
Jul 10, 2017 0.0191 0.0191 0.0151 0.0178 132,099 -0.00(-5.82%)
Jul 07, 2017 0.0191 0.0191 0.0189 0.0189 55,770 +0.00(+2.72%)
Jul 06, 2017 0.0190 0.0190 0.0184 0.0184 21,500 -0.00(-3.16%)
Jul 05, 2017 0.0180 0.0190 0.0180 0.0190 20,101 +0.00(+0.00%)
Jul 03, 2017 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jun 30, 2017 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jun 29, 2017 0.0142 0.0190 0.0136 0.0190 99,996 +0.00(+7.95%)
Jun 28, 2017 0.0180 0.0180 0.0140 0.0176 21,900 -0.00(-5.88%)
Jun 27, 2017 0.0180 0.0187 0.0180 0.0187 50,000 +0.00(+10.00%)
Jun 26, 2017 0.0170 0.0170 0.0170 0.0170 2,000 +0.00(+13.33%)
Jun 23, 2017 0.0139 0.0150 0.0139 0.0150 212,000 +0.00(+15.38%)
Jun 22, 2017 0.0130 0.0130 0.0130 0.0130 5,293 -0.00(-4.41%)
Jun 20, 2017 0.0136 0.0136 0.0136 0 +0.00(+4.62%)
Jun 19, 2017 0.0141 0.0141 0.0130 0.0130 19,384 -0.00(-10.16%)
Jun 14, 2017 0.0145 0.0145 0.0145 0 +0.00(+3.36%)
Jun 12, 2017 0.0140 0.0140 0.0140 0 -0.00(-2.78%)
Jun 09, 2017 0.0130 0.0187 0.0130 0.0144 162,796 +0.00(+3.60%)
Jun 06, 2017 0.0139 0.0139 0.0139 0 -0.00(-0.71%)
Jun 05, 2017 0.0136 0.0187 0.0136 0.0140 82,500 +0.00(+12.00%)
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%)
Mar 01, 2017 0.0300 0.0300 0.0220 0.0300 168,649 +0.00(+0.00%)
Feb 28, 2017 0.0350 0.0350 0.0300 0.0300 176,999 +0.00(+0.00%)
Feb 27, 2017 0.0362 0.0362 0.0300 0.0300 64,021 -0.01(-25.00%)
Feb 24, 2017 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.25%)
Feb 23, 2017 0.0399 0.0399 0.0399 0.0399 113,844 +0.00(+0.00%)
Feb 22, 2017 0.0350 0.0399 0.0350 0.0399 187,667 +0.00(+14.00%)
Feb 21, 2017 0.0351 0.0399 0.0350 0.0350 36,501 -0.00(-12.28%)
Feb 17, 2017 0.0399 0.0399 0.0399 0 +0.00(+0.25%)
Feb 16, 2017 0.0340 0.0398 0.0340 0.0398 27,716 +0.01(+17.06%)
Feb 15, 2017 0.0400 0.0400 0.0301 0.0340 260,093 -0.01(-20.93%)
Feb 14, 2017 0.0430 0.0450 0.0370 0.0430 119,630 +0.00(+0.00%)
Feb 13, 2017 0.0470 0.0470 0.0424 0.0430 131,400 -0.00(-4.44%)
Feb 10, 2017 0.0450 0.0469 0.0430 0.0450 89,242 +0.00(+4.65%)
Feb 09, 2017 0.0477 0.0489 0.0430 0.0430 268,580 -0.01(-10.42%)
Feb 08, 2017 0.0600 0.0600 0.0430 0.0480 385,456 -0.01(-11.82%)
Feb 07, 2017 0.0574 0.0574 0.0531 0.0544 256,116 -0.00(-1.03%)
Feb 06, 2017 0.0550 0.0700 0.0550 0.0550 291,413 -0.01(-12.70%)
Feb 03, 2017 0.0650 0.0700 0.0550 0.0630 1,190,440 +0.01(+14.55%)
Feb 02, 2017 0.0825 0.0825 0.0520 0.0550 581,351 +0.00(+6.18%)
Feb 01, 2017 0.0690 0.0810 0.0518 0.0518 681,281 -0.02(-24.93%)
Jan 31, 2017 0.0600 0.0690 0.0550 0.0690 336,901 +0.00(+6.15%)
Jan 30, 2017 0.0650 0.0650 0.0650 0.0650 83,000 +0.00(+0.00%)
Jan 27, 2017 0.0550 0.0650 0.0550 0.0650 22,500 +0.01(+18.18%)
Jan 25, 2017 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jan 24, 2017 0.0600 0.0650 0.0600 0.0650 38,502 +0.01(+8.33%)
Jan 23, 2017 0.0460 0.0600 0.0450 0.0600 55,098 +0.00(+9.09%)
Jan 20, 2017 0.0550 0.0550 0.0550 0.0550 3,200 +0.01(+22.22%)
Jan 19, 2017 0.0430 0.0450 0.0430 0.0450 15,412 +0.01(+13.92%)
Jan 18, 2017 0.0395 0.0395 0.0395 0.0395 65,802 -0.01(-21.00%)
Jan 13, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 11, 2017 0.0600 0.0600 0.0600 0 -0.01(-13.04%)
Jan 10, 2017 0.0570 0.0690 0.0570 0.0690 6,057 +0.00(+0.00%)
Jan 05, 2017 0.0690 0.0690 0.0690 0 +0.00(+7.48%)
Jan 04, 2017 0.0450 0.0642 0.0450 0.0642 18,000 +0.00(+7.00%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 29, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+15.38%)
Dec 28, 2016 0.0520 0.0533 0.0520 0.0520 185,162 +0.00(+0.00%)
Dec 27, 2016 0.0520 0.0520 0.0520 0.0520 1,136 +0.00(+0.00%)
Dec 23, 2016 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Dec 22, 2016 0.0520 0.0520 0.0520 0.0520 120,000 -0.01(-20.00%)
Dec 21, 2016 0.0650 0.0650 0.0518 0.0650 20,872 -0.01(-7.14%)
Dec 20, 2016 0.0681 0.0730 0.0681 0.0700 2,742 -0.00(-6.67%)
Dec 19, 2016 0.0630 0.0750 0.0530 0.0750 37,226 +0.00(+7.14%)
Dec 16, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+6.06%)
Dec 15, 2016 0.0754 0.0754 0.0660 0.0660 156,506 -0.02(-20.48%)
Dec 14, 2016 0.0800 0.0830 0.0800 0.0830 26,500 +0.00(+3.75%)
Dec 13, 2016 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Dec 12, 2016 0.0700 0.0800 0.0610 0.0800 32,280 +0.00(+5.26%)
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.