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

Infinite Group Inc (OP: IMCI )

0.0050 UNCHANGED
Last Price Updated: 10:25 AM EDT, May 13, 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 (%)
Apr 30, 2013 0.1500 0.1580 0.1200 0.1490 34,450 -0.01(-3.87%)
Apr 29, 2013 0.1050 0.1900 0.1050 0.1550 413,250 +0.04(+29.17%)
Apr 26, 2013 0.1200 0.1900 0.1100 0.1200 79,750 -0.07(-36.84%)
Apr 25, 2013 0.1800 0.1900 0.1100 0.1900 45,600 +0.01(+5.56%)
Apr 24, 2013 0.1699 0.1800 0.1690 0.1800 16,500 -0.01(-5.26%)
Apr 23, 2013 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Apr 22, 2013 0.1900 0.1900 0.1041 0.1900 1,725 +0.00(+0.00%)
Apr 19, 2013 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Apr 18, 2013 0.1800 0.1900 0.1036 0.1900 9,500 +0.01(+5.56%)
Apr 17, 2013 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Apr 16, 2013 0.1800 0.1800 0.1101 0.1800 5,000 +0.00(+0.00%)
Apr 15, 2013 0.1201 0.1800 0.1100 0.1800 11,900 +0.00(+0.00%)
Apr 12, 2013 0.1800 0.1800 0.1201 0.1800 625 +0.00(+0.00%)
Apr 11, 2013 0.1800 0.1800 0.1800 0.1800 115 +0.00(+0.00%)
Apr 10, 2013 0.1201 0.1800 0.1201 0.1800 7,000 +0.01(+5.88%)
Apr 09, 2013 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Apr 08, 2013 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 05, 2013 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 04, 2013 0.1600 0.1700 0.1600 0.1700 220 +0.00(+0.00%)
Apr 03, 2013 0.1501 0.1900 0.1501 0.1700 4,175 -0.02(-10.53%)
Apr 02, 2013 0.1900 0.1900 0.1900 0.1900 110 +0.00(+0.00%)
Apr 01, 2013 0.1900 0.1900 0.1500 0.1900 2,060 +0.00(+0.00%)
Mar 28, 2013 0.1500 0.1900 0.1500 0.1900 1,230 +0.00(+0.00%)
Mar 27, 2013 0.1700 0.1900 0.1500 0.1900 3,217 +0.02(+11.76%)
Mar 26, 2013 0.1900 0.1900 0.1026 0.1700 22,178 -0.02(-10.53%)
Mar 25, 2013 0.1900 0.1900 0.1800 0.1900 150,225 +0.00(+0.00%)
Mar 22, 2013 0.2000 0.2000 0.1500 0.1900 4,610 -0.01(-5.00%)
Mar 21, 2013 0.2000 0.2000 0.2000 0.2000 110 -0.10(-33.33%)
Mar 20, 2013 0.3490 0.3490 0.1550 0.3000 13,060 +0.15(+100.00%)
Mar 19, 2013 0.1500 0.1500 0.0616 0.1500 1,670 +0.00(+0.00%)
Mar 18, 2013 0.1500 0.1500 0.0600 0.1500 475 -0.01(-6.25%)
Mar 15, 2013 0.1600 0.1600 0.1600 0.1600 125 +0.01(+6.67%)
Mar 14, 2013 0.1600 0.1600 0.0601 0.1500 1,220 -0.01(-6.25%)
Mar 13, 2013 0.1600 0.1600 0.1600 0.1600 150 +0.01(+6.67%)
Mar 12, 2013 0.1600 0.1600 0.0601 0.1500 2,240 +0.00(+0.00%)
Mar 11, 2013 0.1500 0.1500 0.1500 0.1500 150 +0.00(+0.00%)
Mar 08, 2013 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Mar 07, 2013 0.1500 0.1500 0.1500 0.1500 125 +0.00(+0.00%)
Mar 06, 2013 0.1500 0.1500 0.1500 0.1500 150 +0.00(+0.00%)
Mar 05, 2013 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Mar 04, 2013 0.1500 0.1500 0.0617 0.1500 1,900 +0.00(+0.00%)
Mar 01, 2013 0.3490 0.3490 0.1500 0.1500 250 +0.00(+0.00%)
Feb 28, 2013 0.3490 0.3490 0.1500 0.1500 300 +0.00(+0.00%)
Feb 27, 2013 0.3490 0.3490 0.1500 0.1500 400 +0.00(+0.00%)
Feb 26, 2013 0.1600 0.1600 0.1500 0.1500 1,200 +0.00(+0.00%)
Feb 25, 2013 0.1500 0.1500 0.0607 0.1500 3,850 +0.00(+0.00%)
Feb 22, 2013 0.1098 0.1500 0.1093 0.1500 48,451 +0.04(+36.61%)
Feb 21, 2013 0.1098 0.1098 0.1098 0.1098 175 +0.00(+0.00%)
Feb 20, 2013 0.1098 0.1098 0.0611 0.1098 5,350 +0.00(+0.09%)
Feb 19, 2013 0.1000 0.1097 0.1000 0.1097 22,500 -0.01(-7.58%)
Feb 15, 2013 0.1187 0.1187 0.1187 0.1187 150 +0.00(+0.08%)
Feb 14, 2013 0.0805 0.1186 0.0800 0.1186 30,034 -0.00(-0.34%)
Feb 13, 2013 0.0900 0.1190 0.0900 0.1190 32,000 -0.00(-0.83%)
Feb 12, 2013 0.1251 0.1449 0.0600 0.1200 168,097 -0.02(-17.24%)
Feb 11, 2013 0.1251 0.1499 0.1251 0.1450 2,320 +0.00(+3.57%)
Feb 08, 2013 0.1500 0.1500 0.1400 0.1400 420 -0.01(-6.67%)
Feb 07, 2013 0.3000 0.3000 0.1350 0.1500 3,750 +0.00(+0.00%)
Feb 06, 2013 0.3000 0.3000 0.1500 0.1500 1,150 +0.00(+0.00%)
Feb 04, 2013 0.1201 0.1500 0.1201 0.1500 22,475 -0.15(-50.00%)
Feb 01, 2013 0.3000 0.3000 0.3000 0.3000 125 +0.15(+100.00%)
Jan 31, 2013 0.2000 0.2000 0.1201 0.1500 1,450 +0.00(+0.00%)
Jan 30, 2013 0.2500 0.2500 0.1500 0.1500 33,919 +0.00(+0.00%)
Jan 29, 2013 0.3000 0.3000 0.1201 0.1500 15,950 +0.00(+0.00%)
Jan 28, 2013 0.3000 0.3000 0.1400 0.1500 10,625 +0.00(+0.00%)
Jan 25, 2013 0.1494 0.1500 0.1201 0.1500 26,600 +0.00(+1.69%)
Jan 24, 2013 0.1475 0.1475 0.1200 0.1475 2,950 -0.01(-4.84%)
Jan 23, 2013 0.1600 0.1634 0.1469 0.1550 5,275 -0.01(-5.14%)
Jan 22, 2013 0.1400 0.2999 0.1400 0.1634 2,325 -0.00(-0.97%)
Jan 18, 2013 0.1410 0.1650 0.1410 0.1650 11,650 -0.03(-15.38%)
Jan 17, 2013 0.1950 0.1950 0.1950 0.1950 10,125 -0.00(-2.16%)
Jan 16, 2013 0.1500 0.1993 0.1500 0.1993 10,450 -0.00(-0.35%)
Jan 15, 2013 0.1400 0.2000 0.1400 0.2000 5,425 -0.02(-9.05%)
Jan 14, 2013 0.2425 0.2425 0.1300 0.2199 67,850 -0.02(-9.32%)
Jan 12, 2013 0.2425 0.2425 0.1620 0.2425 861 +0.00(+0.00%)
Jan 11, 2013 0.2425 0.2425 0.1620 0.2425 861 +0.04(+21.25%)
Jan 10, 2013 0.2000 0.2000 0.2000 0.2000 11,000 -0.04(-17.53%)
Jan 09, 2013 0.1604 0.2425 0.1604 0.2425 1,150 +0.00(+0.00%)
Jan 08, 2013 0.2300 0.2425 0.1700 0.2425 236,572 +0.00(+1.04%)
Jan 03, 2013 0.2400 0.2400 0.2400 0.2400 150 +0.00(+0.00%)
Jan 02, 2013 0.2400 0.2400 0.2400 0.2400 5,325 +0.00(+0.00%)
Dec 31, 2012 0.2500 0.2500 0.1201 0.2400 51,948 +0.05(+26.38%)
Dec 28, 2012 0.2500 0.2500 0.1201 0.1899 1,090 +0.00(+0.00%)
Dec 27, 2012 0.1887 0.1899 0.1887 0.1899 400 +0.00(+0.00%)
Dec 26, 2012 0.1201 0.1899 0.1201 0.1899 3,526 +0.00(+0.00%)
Dec 21, 2012 0.1899 0.1899 0.1899 575 -0.01(-5.05%)
Dec 20, 2012 0.2000 0.2000 0.2000 0.2000 150 +0.01(+5.32%)
Dec 19, 2012 0.1201 0.1899 0.1201 0.1899 1,080 -0.01(-5.05%)
Dec 18, 2012 0.2000 0.2000 0.2000 0.2000 125 +0.01(+5.32%)
Dec 17, 2012 0.1200 0.2000 0.1200 0.1899 1,425 +0.00(+0.00%)
Dec 14, 2012 0.1900 0.1900 0.1200 0.1899 17,727 -0.00(-0.05%)
Dec 13, 2012 0.1900 0.1900 0.1900 0.1900 150 -0.01(-5.00%)
Dec 12, 2012 0.1500 0.2000 0.1500 0.2000 51,450 +0.02(+11.11%)
Dec 11, 2012 0.1800 0.1800 0.1500 0.1800 13,310 +0.00(+0.00%)
Dec 10, 2012 0.1800 0.1800 0.1800 0.1800 13,110 +0.00(+0.00%)
Dec 07, 2012 0.2000 0.2000 0.1500 0.1800 13,495 -0.02(-10.00%)
Dec 06, 2012 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Dec 05, 2012 0.1950 0.2000 0.1400 0.2000 22,350 +0.01(+2.56%)
Dec 03, 2012 0.1950 0.1950 0.1950 125 -0.01(-2.50%)
Nov 30, 2012 0.1650 0.2000 0.1150 0.2000 20,500 +0.03(+15.61%)
Nov 29, 2012 0.2000 0.2000 0.1730 0.1730 5,375 -0.03(-13.50%)
Nov 28, 2012 0.2000 0.2000 0.2000 0.2000 140 +0.00(+0.00%)
Nov 27, 2012 0.2000 0.2000 0.1730 0.2000 2,490 +0.00(+0.00%)
Nov 26, 2012 0.2000 0.2000 0.2000 0.2000 125 +0.00(+0.00%)
Nov 24, 2012 0.2000 0.2000 0.2000 0.2000 125 +0.00(+0.00%)
Nov 23, 2012 0.2000 0.2000 0.2000 0.2000 125 +0.00(+0.00%)
Nov 21, 2012 0.2000 0.2000 0.2000 0.2000 125 +0.00(+0.00%)
Nov 20, 2012 0.2000 0.2000 0.1730 0.2000 3,420 +0.00(+0.00%)
Nov 19, 2012 0.2000 0.2000 0.2000 0.2000 110 +0.00(+0.00%)
Nov 16, 2012 0.1730 0.2000 0.1730 0.2000 3,690 +0.00(+0.00%)
Nov 15, 2012 0.2000 0.2000 0.1733 0.2000 3,210 +0.00(+0.00%)
Nov 14, 2012 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Nov 13, 2012 0.2000 0.2000 0.2000 0.2000 139 +0.00(+0.00%)
Nov 12, 2012 0.2000 0.2000 0.2000 0.2000 125 +0.00(+0.00%)
Nov 09, 2012 0.1720 0.2000 0.1720 0.2000 1,110 -0.05(-20.00%)
Nov 06, 2012 0.2500 0.2500 0.2500 200 +0.03(+14.16%)
Nov 05, 2012 0.3400 0.3400 0.1801 0.2190 950 -0.06(-21.79%)
Nov 02, 2012 0.2200 0.2800 0.2200 0.2800 21,375 +0.03(+12.00%)
Oct 31, 2012 0.2500 0.2500 0.2500 125 +0.03(+14.68%)
Oct 26, 2012 0.2180 0.2180 0.2180 0 +0.00(+0.00%)
Oct 25, 2012 0.1801 0.2180 0.1801 0.2180 7,314 -0.04(-16.15%)
Oct 23, 2012 0.2600 0.2600 0.2600 125 +0.04(+19.27%)
Oct 19, 2012 0.2100 0.2180 0.2100 0.2180 1,300 -0.04(-16.15%)
Oct 18, 2012 0.2600 0.2600 0.2600 0.2600 200 +0.04(+19.27%)
Oct 17, 2012 0.2600 0.2600 0.1801 0.2180 40,000 +0.00(+0.00%)
Oct 16, 2012 0.2600 0.2600 0.1720 0.2180 20,875 +0.00(+0.00%)
Oct 15, 2012 0.2150 0.2180 0.2150 0.2180 325 +0.00(+1.40%)
Oct 12, 2012 0.2600 0.2600 0.1750 0.2150 13,075 +0.01(+2.38%)
Oct 11, 2012 0.2600 0.2600 0.1750 0.2100 14,130 -0.04(-16.00%)
Oct 10, 2012 0.2500 0.2500 0.2500 0.2500 300 +0.03(+14.16%)
Oct 09, 2012 0.2150 0.2200 0.1721 0.2190 2,080 -0.00(-0.41%)
Oct 08, 2012 0.2199 0.2199 0.2199 0.2199 110 +0.00(+2.28%)
Oct 06, 2012 0.2600 0.2600 0.1721 0.2150 10,500 +0.00(+0.00%)
Oct 05, 2012 0.2600 0.2600 0.1721 0.2150 10,500 -0.01(-2.27%)
Oct 04, 2012 0.2200 0.2200 0.1730 0.2200 72,359 +0.00(+0.00%)
Oct 03, 2012 0.2400 0.2400 0.1711 0.2200 134,221 -0.01(-2.22%)
Oct 02, 2012 0.2150 0.2573 0.1700 0.2250 255,957 +0.01(+2.27%)
Oct 01, 2012 0.1800 0.2200 0.1800 0.2200 22,025 +0.00(+0.00%)
Sep 28, 2012 0.1701 0.2200 0.1701 0.2200 39,325 -0.01(-4.35%)
Sep 27, 2012 0.1900 0.2300 0.1900 0.2300 86,825 +0.00(+0.00%)
Sep 25, 2012 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Sep 21, 2012 0.2300 0.2300 0.2300 125 +0.00(+0.00%)
Sep 20, 2012 0.1450 0.2300 0.1450 0.2300 13,280 +0.00(+0.00%)
Sep 19, 2012 0.1600 0.2300 0.1600 0.2300 10,850 +0.00(+0.00%)
Sep 13, 2012 0.2300 0.2300 0.2300 700 +0.00(+0.00%)
Sep 11, 2012 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Sep 07, 2012 0.2300 0.2300 0.2300 200 -0.03(-11.54%)
Sep 05, 2012 0.2600 0.2600 0.2600 600 +0.03(+13.04%)
Sep 04, 2012 0.2000 0.2300 0.2000 0.2300 520 -0.03(-11.54%)
Aug 31, 2012 0.2600 0.2600 0.2600 0.2600 200 +0.00(+0.00%)
Aug 30, 2012 0.2600 0.2600 0.2600 0.2600 250 +0.03(+13.04%)
Aug 29, 2012 0.2300 0.2300 0.1900 0.2300 23,132 -0.03(-11.16%)
Aug 24, 2012 0.2589 0.2589 0.2589 400 +0.00(+0.00%)
Aug 23, 2012 0.2600 0.2600 0.1900 0.2589 23,750 -0.00(-0.04%)
Aug 22, 2012 0.2001 0.2590 0.2000 0.2590 74,249 -0.00(-0.38%)
Aug 21, 2012 0.2600 0.2600 0.2600 0.2600 200 +0.01(+5.05%)
Aug 20, 2012 0.2475 0.2475 0.2475 0.2475 850 +0.01(+5.32%)
Aug 17, 2012 0.2000 0.2490 0.1400 0.2350 119,147 -0.01(-5.62%)
Aug 14, 2012 0.2490 0.2490 0.2490 250 +0.00(+0.00%)
Aug 13, 2012 0.2400 0.2490 0.2400 0.2490 2,850 +0.00(+0.00%)
Aug 11, 2012 0.2500 0.2500 0.2001 0.2490 8,476 +0.00(+0.00%)
Aug 10, 2012 0.2500 0.2500 0.2001 0.2490 8,476 +0.00(+0.00%)
Aug 09, 2012 0.2400 0.2490 0.2001 0.2490 8,000 +0.00(+0.00%)
Aug 08, 2012 0.1805 0.2490 0.1805 0.2490 13,016 +0.01(+3.75%)
Aug 07, 2012 0.2000 0.2400 0.2000 0.2400 26,790 +0.00(+0.00%)
Aug 06, 2012 0.2000 0.2400 0.2000 0.2400 6,280 -0.01(-2.04%)
Aug 02, 2012 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Aug 01, 2012 0.2400 0.2400 0.2400 0.2400 110 -0.01(-2.04%)
Jul 31, 2012 0.2450 0.2450 0.2000 0.2450 15,220 +0.00(+0.00%)
Jul 30, 2012 0.2050 0.2450 0.2050 0.2450 7,110 -0.00(-1.61%)
Jul 26, 2012 0.2490 0.2490 0.2490 200 +0.00(+1.63%)
Jul 25, 2012 0.2000 0.2450 0.2000 0.2450 11,850 -0.01(-3.92%)
Jul 24, 2012 0.2150 0.2550 0.2000 0.2550 205,188 +0.05(+21.43%)
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.