Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imd Companies Inc (OP: ICBU )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 30, 2014 0.0480 0.0507 0.0454 0.0499 690,702 +0.00(+3.96%)
May 29, 2014 0.0460 0.0480 0.0451 0.0480 164,473 +0.00(+3.23%)
May 28, 2014 0.0488 0.0489 0.0422 0.0465 343,862 -0.00(-4.91%)
May 27, 2014 0.0440 0.0542 0.0440 0.0489 1,043,990 +0.00(+11.14%)
May 23, 2014 0.0440 0.0440 0.0440 0 -0.00(-3.08%)
May 22, 2014 0.0360 0.0500 0.0350 0.0454 886,935 +0.01(+26.11%)
May 21, 2014 0.0390 0.0390 0.0350 0.0360 534,267 -0.00(-7.69%)
May 20, 2014 0.0403 0.0403 0.0346 0.0390 806,787 -0.00(-0.76%)
May 19, 2014 0.0401 0.0450 0.0372 0.0393 1,517,600 -0.00(-8.18%)
May 16, 2014 0.0425 0.0430 0.0401 0.0428 359,672 +0.00(+0.71%)
May 15, 2014 0.0421 0.0469 0.0413 0.0425 292,027 +0.00(+0.95%)
May 14, 2014 0.0405 0.0465 0.0405 0.0421 494,232 +0.00(+0.24%)
May 13, 2014 0.0411 0.0429 0.0411 0.0420 217,820 +0.00(+1.94%)
May 12, 2014 0.0439 0.0472 0.0409 0.0412 631,747 -0.00(-6.15%)
May 09, 2014 0.0500 0.0500 0.0401 0.0439 1,851,285 -0.01(-12.72%)
May 08, 2014 0.0548 0.0548 0.0425 0.0503 1,390,469 -0.00(-8.38%)
May 07, 2014 0.0576 0.0576 0.0504 0.0549 708,389 -0.01(-8.50%)
May 06, 2014 0.0557 0.0600 0.0550 0.0600 828,270 +0.00(+0.00%)
May 05, 2014 0.0552 0.0620 0.0552 0.0600 578,743 +0.00(+0.00%)
May 02, 2014 0.0635 0.0678 0.0555 0.0600 1,170,615 -0.00(-5.51%)
May 01, 2014 0.0600 0.0640 0.0551 0.0635 684,190 +0.00(+2.09%)
Apr 30, 2014 0.0575 0.0627 0.0575 0.0622 942,790 +0.00(+7.24%)
Apr 29, 2014 0.0685 0.0685 0.0570 0.0580 1,655,823 -0.01(-15.33%)
Apr 28, 2014 0.0751 0.0789 0.0650 0.0685 1,870,776 -0.01(-9.87%)
Apr 25, 2014 0.0800 0.0845 0.0670 0.0760 1,897,885 -0.00(-4.88%)
Apr 24, 2014 0.0870 0.0890 0.0720 0.0799 1,550,814 -0.00(-4.88%)
Apr 23, 2014 0.0830 0.0870 0.0760 0.0840 1,678,956 +0.00(+1.20%)
Apr 22, 2014 0.0790 0.0839 0.0750 0.0830 1,350,513 +0.00(+5.33%)
Apr 21, 2014 0.1040 0.1080 0.0740 0.0788 5,340,889 -0.02(-16.97%)
Apr 17, 2014 0.0949 0.0949 0.0949 0 +0.02(+23.89%)
Apr 16, 2014 0.0503 0.0880 0.0503 0.0766 2,863,976 +0.02(+44.53%)
Apr 15, 2014 0.0630 0.0700 0.0502 0.0530 2,502,327 -0.01(-13.26%)
Apr 14, 2014 0.0750 0.0778 0.0600 0.0611 2,157,768 -0.02(-21.47%)
Apr 11, 2014 0.0850 0.0877 0.0700 0.0778 0 -0.01(-11.29%)
Apr 10, 2014 0.1077 0.1090 0.0820 0.0877 2,973,940 -0.02(-16.24%)
Apr 09, 2014 0.0940 0.1085 0.0900 0.1047 2,717,814 +0.01(+16.33%)
Apr 08, 2014 0.0915 0.0915 0.0820 0.0900 4,300,342 -0.00(-1.10%)
Apr 07, 2014 0.1050 0.1050 0.0810 0.0910 3,910,019 -0.01(-13.33%)
Apr 04, 2014 0.1090 0.1200 0.1020 0.1050 0 -0.00(-4.11%)
Apr 03, 2014 0.1245 0.1290 0.1070 0.1095 3,333,042 -0.01(-8.75%)
Apr 02, 2014 0.1310 0.1310 0.1100 0.1200 2,321,481 -0.00(-0.41%)
Apr 01, 2014 0.1380 0.1380 0.1160 0.1205 3,103,615 -0.01(-9.67%)
Mar 31, 2014 0.1220 0.1380 0.1200 0.1334 2,971,634 +0.02(+14.60%)
Mar 28, 2014 0.1060 0.1350 0.1056 0.1164 0 +0.01(+7.88%)
Mar 27, 2014 0.1320 0.1340 0.1010 0.1079 7,040,016 -0.02(-17.00%)
Mar 26, 2014 0.1540 0.1540 0.1120 0.1300 7,584,965 -0.01(-10.28%)
Mar 25, 2014 0.1969 0.2140 0.1350 0.1449 19,191,996 -0.03(-15.26%)
Mar 24, 2014 0.1372 0.1750 0.1310 0.1710 15,514,497 +0.05(+42.62%)
Mar 21, 2014 0.1132 0.1200 0.1000 0.1199 5,319,148 +0.01(+7.82%)
Mar 20, 2014 0.1219 0.1350 0.1070 0.1112 11,023,943 +0.00(+1.09%)
Mar 19, 2014 0.0845 0.1150 0.0845 0.1100 5,149,219 +0.02(+24.29%)
Mar 18, 2014 0.0866 0.0900 0.0820 0.0885 1,471,205 +0.00(+0.00%)
Mar 17, 2014 0.0929 0.0929 0.0856 0.0885 1,557,646 -0.00(-1.67%)
Mar 14, 2014 0.0840 0.0929 0.0830 0.0900 0 +0.01(+7.78%)
Mar 13, 2014 0.0821 0.0870 0.0800 0.0835 2,262,053 +0.00(+5.70%)
Mar 12, 2014 0.0770 0.0820 0.0756 0.0790 1,134,994 +0.00(+2.60%)
Mar 11, 2014 0.0830 0.0845 0.0755 0.0770 2,465,286 -0.01(-8.33%)
Mar 10, 2014 0.0878 0.0888 0.0802 0.0840 1,279,151 +0.00(+0.12%)
Mar 07, 2014 0.0879 0.0879 0.0780 0.0839 0 +0.00(+0.00%)
Mar 06, 2014 0.0895 0.0930 0.0770 0.0839 2,404,485 -0.01(-5.73%)
Mar 05, 2014 0.0830 0.1099 0.0830 0.0890 3,737,112 +0.00(+5.95%)
Mar 04, 2014 0.0900 0.0900 0.0800 0.0840 3,409,922 -0.01(-6.67%)
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.