-
5 DAY PERFORMANCE
+3.39% -
1 MONTH PERFORMANCE
-12.86% -
3 MONTH PERFORMANCE
-36.79% -
6 MONTH PERFORMANCE
-43.26% -
YEAR-TO-DATE PERFORMANCE
-54.98% -
1 YEAR PERFORMANCE
-38.07%
Integrated Media Technology Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
10/04/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.21 | 877 | $2.53 M |
10/03/2024 | $1.18 | $1.25 (5.93%) | $1.25 | $1.15 | 3,336 | $2.60 M |
10/02/2024 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 0 | $2.45 M |
10/01/2024 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.17 | 4,200 | $2.45 M |
09/30/2024 | $1.22 | $1.23 (0.82%) | $1.36 | $1.22 | 14,171 | $2.55 M |
09/27/2024 | $1.24 | $1.24 (0%) | $1.24 | $1.20 | 1,621 | $2.58 M |
09/26/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.24 | 3,314 | $2.58 M |
09/25/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.19 | 3,300 | $2.49 M |
09/24/2024 | $1.25 | $1.27 (1.6%) | $1.27 | $1.10 | 4,400 | $2.64 M |
09/23/2024 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.25 | 1,120 | $2.60 M |
09/20/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 0 | $2.78 M |
09/19/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.25 | 2,748 | $2.78 M |
09/18/2024 | $1.48 | $1.27 (-14.19%) | $1.52 | $1.27 | 14,591 | $2.64 M |
09/17/2024 | $1.44 | $1.31 (-9.03%) | $1.44 | $1.31 | 7,400 | $2.72 M |
09/16/2024 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.39 | 2,708 | $2.93 M |
09/13/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.28 | 1,300 | $2.80 M |
09/12/2024 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.25 | 5,039 | $2.85 M |
09/11/2024 | $1.38 | $1.43 (3.62%) | $1.43 | $1.35 | 1,400 | $2.97 M |
09/10/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 800 | $2.89 M |
09/09/2024 | $1.35 | $1.46 (8.15%) | $1.46 | $1.35 | 600 | $3.03 M |
09/06/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.37 | 1,600 | $2.91 M |
09/05/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 700 | $2.89 M |
09/04/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 435 | $2.89 M |
09/03/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 0 | $3.01 M |
08/30/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 600 | $3.01 M |
08/29/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 0 | $3.01 M |
08/28/2024 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.44 | 849 | $3.01 M |
08/27/2024 | $1.67 | $1.44 (-13.77%) | $1.67 | $1.31 | 10,900 | $2.99 M |
08/26/2024 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.57 | 7,200 | $3.45 M |
08/23/2024 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.47 | 1,320 | $3.05 M |
08/22/2024 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.52 | 1,113 | $3.16 M |
08/21/2024 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.48 | 1,600 | $3.07 M |
08/20/2024 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 907 | $3.03 M |
08/19/2024 | $1.42 | $1.46 (2.82%) | $1.49 | $1.40 | 1,800 | $3.03 M |
08/16/2024 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.42 | 1,516 | $2.95 M |
08/15/2024 | $1.41 | $1.43 (1.42%) | $1.50 | $1.41 | 2,700 | $2.97 M |
08/14/2024 | $1.45 | $1.48 (2.07%) | $1.48 | $1.41 | 700 | $3.07 M |
08/13/2024 | $1.40 | $1.40 (0%) | $1.46 | $1.40 | 1,338 | $2.91 M |
08/12/2024 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.40 | 1,800 | $2.97 M |
08/09/2024 | $1.50 | $1.40 (-6.67%) | $1.57 | $1.40 | 3,403 | $2.91 M |
08/08/2024 | $1.54 | $1.56 (1.3%) | $1.65 | $1.54 | 3,100 | $3.24 M |
08/07/2024 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.50 | 3,200 | $3.12 M |
08/06/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 617 | $3.12 M |
08/05/2024 | $1.55 | $1.51 (-2.58%) | $1.57 | $1.44 | 5,100 | $3.14 M |
08/02/2024 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.60 | 6,127 | $3.45 M |
08/01/2024 | $1.70 | $1.70 (0%) | $1.73 | $1.70 | 1,445 | $3.53 M |
07/31/2024 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 0 | |
07/30/2024 | $1.71 | $1.71 (0%) | $1.75 | $1.71 | 6,600 | $3.55 M |
07/29/2024 | $1.71 | $1.71 (0%) | $1.74 | $1.70 | 1,310 | $3.55 M |
07/26/2024 | $1.72 | $1.79 (4.07%) | $1.79 | $1.72 | 2,112 | $3.72 M |
07/25/2024 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.63 | 4,126 | $3.39 M |
07/24/2024 | $1.75 | $1.62 (-7.43%) | $1.75 | $1.61 | 5,106 | $3.37 M |
07/23/2024 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.70 | 4,313 | $3.64 M |
07/22/2024 | $1.78 | $1.85 (3.93%) | $1.85 | $1.75 | 3,079 | $3.84 M |
07/19/2024 | $1.82 | $1.86 (2.2%) | $1.86 | $1.81 | 2,340 | $3.86 M |
07/18/2024 | $1.89 | $1.79 (-5.29%) | $1.95 | $1.75 | 7,708 | $3.72 M |
07/17/2024 | $1.78 | $1.89 (6.18%) | $2.05 | $1.77 | 33,714 | $3.93 M |
07/16/2024 | $1.71 | $1.80 (5.26%) | $1.80 | $1.68 | 8,642 | $3.74 M |
07/15/2024 | $1.70 | $1.71 (0.59%) | $1.86 | $1.70 | 7,882 | $3.55 M |
07/12/2024 | $1.53 | $1.67 (9.15%) | $1.77 | $1.53 | 8,764 | $3.47 M |
07/11/2024 | $1.61 | $1.59 (-1.24%) | $1.77 | $1.59 | 12,022 | $3.30 M |
07/10/2024 | $1.70 | $1.71 (0.59%) | $1.73 | $1.65 | 5,418 | $3.55 M |
07/09/2024 | $1.86 | $1.74 (-6.45%) | $1.86 | $1.72 | 3,820 | $3.61 M |
07/08/2024 | $1.88 | $1.78 (-5.32%) | $1.88 | $1.75 | 3,902 | $3.70 M |