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, 2020 0.0650 0.1210 0.0640 0.0660 69,210 +0.00(+1.54%)
Apr 29, 2020 0.0640 0.0700 0.0640 0.0650 4,024 -0.03(-34.34%)
Apr 28, 2020 0.1246 0.1246 0.0570 0.0990 3,500 -0.03(-20.55%)
Apr 27, 2020 0.0908 0.1246 0.0800 0.1246 11,683 +0.05(+59.74%)
Apr 24, 2020 0.0780 0.0780 0.0780 50 +0.00(+0.00%)
Apr 23, 2020 0.0780 0.0780 0.0780 0.0780 1,307 +0.00(+0.00%)
Apr 22, 2020 0.0780 0.0780 0.0731 0.0780 4,210 +0.01(+21.68%)
Apr 21, 2020 0.0560 0.0641 0.0560 0.0641 69,916 +0.01(+14.46%)
Apr 16, 2020 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0560 0.0500 0.0560 13,500 +0.00(+0.00%)
Apr 14, 2020 0.0560 0.0560 0.0560 0.0560 3,674 -0.00(-3.45%)
Apr 13, 2020 0.0640 0.0640 0.0580 0.0580 2,400 +0.01(+11.54%)
Apr 09, 2020 0.0520 0.0520 0.0520 0.0520 1,000 -0.00(-5.45%)
Apr 08, 2020 0.0550 0.0550 0.0550 6 +0.00(+0.00%)
Apr 07, 2020 0.0500 0.0550 0.0500 0.0550 3,268 -0.00(-8.33%)
Apr 06, 2020 0.0600 0.0600 0.0600 0.0600 268 +0.01(+11.11%)
Apr 03, 2020 0.0540 0.0540 0.0540 0.0540 4,000 -0.01(-10.00%)
Apr 02, 2020 0.0500 0.0600 0.0500 0.0600 661 +0.01(+11.11%)
Mar 30, 2020 0.0540 0.0540 0.0540 0 -0.01(-10.00%)
Mar 27, 2020 0.0600 0.0600 0.0600 0.0600 1,100 +0.01(+15.38%)
Mar 26, 2020 0.0500 0.0520 0.0500 0.0520 19,002 +0.00(+4.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0 -0.00(-4.40%)
Mar 18, 2020 0.0523 0.0523 0.0523 0 -0.00(-4.91%)
Mar 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+4.56%)
Mar 12, 2020 0.0526 0.0526 0.0526 0.0526 700 +0.00(+5.20%)
Mar 10, 2020 0.0500 0.0500 0.0500 0 -0.00(-1.57%)
Mar 09, 2020 0.0480 0.0508 0.0480 0.0508 10,500 +0.01(+26.68%)
Mar 06, 2020 0.0500 0.0500 0.0401 0.0401 2,000 -0.01(-19.80%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+4.17%)
Feb 27, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Feb 26, 2020 0.0480 0.0480 0.0480 0.0480 400 +0.00(+0.00%)
Feb 21, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Feb 18, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.21%)
Feb 14, 2020 0.0480 0.0480 0.0479 0.0479 5,300 +0.02(+49.22%)
Feb 12, 2020 0.0321 0.0321 0.0321 0 -0.01(-31.70%)
Feb 11, 2020 0.0251 0.0470 0.0251 0.0470 11,865 +0.02(+56.67%)
Feb 10, 2020 0.0392 0.0392 0.0300 0.0300 70,384 -0.01(-14.53%)
Feb 07, 2020 0.0351 0.0351 0.0351 0.0351 7,700 -0.01(-17.02%)
Feb 06, 2020 0.0424 0.0424 0.0423 0.0423 40,000 +0.00(+0.24%)
Feb 05, 2020 0.0422 0.0422 0.0422 0.0422 150 +0.00(+1.20%)
Feb 04, 2020 0.0417 0.0417 0.0417 45 +0.00(+0.00%)
Jan 31, 2020 0.0417 0.0417 0.0417 0 +0.00(+3.99%)
Jan 27, 2020 0.0401 0.0401 0.0401 0 -0.02(-29.65%)
Jan 24, 2020 0.0570 0.0570 0.0570 0.0570 400 +0.01(+14.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0.0500 15,001 -0.00(-0.20%)
Jan 21, 2020 0.0501 0.0501 0.0501 0 -0.01(-16.50%)
Jan 17, 2020 0.0669 0.0669 0.0507 0.0600 34,300 +0.01(+29.87%)
Jan 16, 2020 0.0470 0.0470 0.0462 0.0462 30,000 -0.02(-31.04%)
Jan 15, 2020 0.0670 0.0670 0.0670 0.0670 2,000 -0.00(-0.74%)
Jan 14, 2020 0.0675 0.0675 0.0675 0.0675 4,999 +0.01(+21.62%)
Jan 13, 2020 0.0590 0.0590 0.0555 0.0555 89,500 -0.01(-17.78%)
Jan 10, 2020 0.0600 0.0675 0.0590 0.0675 53,200 +0.02(+32.09%)
Jan 08, 2020 0.0511 0.0511 0.0511 0 +0.00(+1.19%)
Jan 07, 2020 0.0505 0.0505 0.0505 0.0505 1,000 +0.00(+0.00%)
Jan 06, 2020 0.0505 0.0505 0.0505 0.0505 4,500 +0.00(+1.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0 -0.00(-5.66%)
Dec 31, 2019 0.0401 0.0530 0.0401 0.0530 22,600 +0.01(+32.17%)
Dec 27, 2019 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
Dec 26, 2019 0.0400 0.0401 0.0400 0.0401 4,220 +0.00(+2.56%)
Dec 24, 2019 0.0403 0.0403 0.0391 0.0391 44,800 -0.00(-2.25%)
Dec 23, 2019 0.0400 0.0409 0.0381 0.0400 18,200 +0.00(+0.00%)
Dec 20, 2019 0.0376 0.0400 0.0376 0.0400 50,000 +0.00(+0.00%)
Dec 19, 2019 0.0376 0.0400 0.0376 0.0400 48,138 +0.01(+29.03%)
Dec 18, 2019 0.0310 0.0310 0.0310 0.0310 700 +0.00(+0.00%)
Dec 17, 2019 0.0400 0.0400 0.0310 0.0310 55,250 -0.01(-20.51%)
Dec 16, 2019 0.0390 0.0390 0.0350 0.0390 23,960 +0.00(+0.00%)
Dec 13, 2019 0.0332 0.0390 0.0332 0.0390 3,000 +0.01(+23.81%)
Dec 11, 2019 0.0315 0.0315 0.0315 0 +0.00(+3.96%)
Dec 10, 2019 0.0315 0.0315 0.0303 0.0303 80,000 +0.00(+1.00%)
Dec 09, 2019 0.0312 0.0312 0.0300 0.0300 80,733 +0.00(+0.00%)
Dec 06, 2019 0.0350 0.0350 0.0300 0.0300 4,100 -0.01(-14.29%)
Dec 05, 2019 0.0300 0.0380 0.0300 0.0350 104,100 +0.00(+16.28%)
Dec 04, 2019 0.0301 0.0301 0.0301 0.0301 1,240 -0.00(-4.75%)
Dec 02, 2019 0.0316 0.0316 0.0316 0 -0.00(-9.71%)
Nov 29, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Nov 27, 2019 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Nov 26, 2019 0.0375 0.0400 0.0296 0.0400 114,186 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0400 0.0286 0.0400 50,300 +0.01(+25.00%)
Nov 22, 2019 0.0320 0.0320 0.0320 0.0320 15,000 -0.01(-20.00%)
Nov 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 19, 2019 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-6.67%)
Nov 12, 2019 0.0375 0.0375 0.0375 0 +0.01(+27.99%)
Nov 07, 2019 0.0293 0.0293 0.0293 0 +0.00(+0.00%)
Nov 05, 2019 0.0293 0.0293 0.0293 0 -0.01(-25.63%)
Nov 04, 2019 0.0394 0.0394 0.0394 50 +0.00(+0.00%)
Oct 29, 2019 0.0394 0.0394 0.0394 0 +0.01(+38.73%)
Oct 28, 2019 0.0284 0.0284 0.0284 0.0284 3,400 -0.01(-27.92%)
Oct 25, 2019 0.0311 0.0394 0.0311 0.0394 1,300 -0.00(-1.50%)
Oct 22, 2019 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Oct 21, 2019 0.0284 0.0440 0.0284 0.0440 500 +0.01(+33.33%)
Oct 18, 2019 0.0440 0.0440 0.0300 0.0330 43,600 -0.01(-14.73%)
Oct 16, 2019 0.0387 0.0387 0.0387 0 +0.01(+26.89%)
Oct 15, 2019 0.0395 0.0460 0.0300 0.0305 180,276 -0.02(-35.92%)
Oct 10, 2019 0.0476 0.0476 0.0476 0 +0.01(+36.00%)
Oct 09, 2019 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+10.76%)
Oct 08, 2019 0.0311 0.0316 0.0310 0.0316 30,000 +0.00(+1.61%)
Oct 07, 2019 0.0312 0.0567 0.0311 0.0311 60,672 -0.02(-36.79%)
Oct 04, 2019 0.0600 0.0600 0.0474 0.0492 45,800 -0.01(-16.75%)
Oct 03, 2019 0.0241 0.0591 0.0241 0.0591 2,300 -0.00(-0.17%)
Oct 01, 2019 0.0592 0.0592 0.0592 0 +0.00(+0.00%)
Sep 24, 2019 0.0592 0.0592 0.0592 0 +0.00(+0.00%)
Sep 23, 2019 0.0592 0.0592 0.0592 0.0592 500 +0.00(+0.00%)
Sep 20, 2019 0.0592 0.0592 0.0592 0.0592 300 -0.00(-1.33%)
Sep 19, 2019 0.0740 0.0740 0.0600 0.0600 2,300 +0.04(+185.71%)
Sep 18, 2019 0.0210 0.0210 0.0210 0.0210 2,400 -0.05(-71.51%)
Sep 16, 2019 0.0737 0.0737 0.0737 0 +0.00(+0.00%)
Sep 12, 2019 0.0737 0.0737 0.0737 0 -0.01(-13.29%)
Sep 11, 2019 0.0850 0.0850 0.0850 0.0850 500 +0.01(+8.28%)
Sep 10, 2019 0.0300 0.0785 0.0300 0.0785 23,000 +0.05(+203.09%)
Sep 09, 2019 0.0645 0.0645 0.0190 0.0259 101,800 +0.00(+8.37%)
Sep 05, 2019 0.0239 0.0239 0.0239 0 -0.00(-6.27%)
Sep 04, 2019 0.0255 0.0255 0.0255 0.0255 195,000 +0.00(+0.39%)
Sep 03, 2019 0.0188 0.0254 0.0188 0.0254 35,750 +0.00(+3.67%)
Aug 28, 2019 0.0245 0.0245 0.0245 0 -0.00(-3.54%)
Aug 27, 2019 0.0207 0.0254 0.0160 0.0254 5,050 +0.00(+0.00%)
Aug 26, 2019 0.0254 0.0254 0.0254 0.0254 1,200 +0.00(+0.00%)
Aug 23, 2019 0.0254 0.0254 0.0254 0.0254 1,000 +0.00(+12.39%)
Aug 22, 2019 0.0239 0.0239 0.0200 0.0226 5,750 -0.00(-5.44%)
Aug 21, 2019 0.0239 0.0239 0.0239 0.0239 750 +0.00(+0.42%)
Aug 16, 2019 0.0238 0.0238 0.0238 0 +0.00(+4.39%)
Aug 15, 2019 0.0228 0.0228 0.0228 0.0228 500 +0.00(+3.64%)
Aug 14, 2019 0.0220 0.0220 0.0220 0.0220 1,000 +0.00(+2.33%)
Aug 13, 2019 0.0225 0.0239 0.0161 0.0215 64,500 -0.00(-10.42%)
Aug 12, 2019 0.0216 0.0240 0.0170 0.0240 50,750 +0.00(+1.69%)
Aug 08, 2019 0.0236 0.0236 0.0236 0 +0.00(+2.61%)
Aug 07, 2019 0.0150 0.0230 0.0150 0.0230 31,200 +0.00(+15.00%)
Aug 01, 2019 0.0200 0.0200 0.0200 0 +0.00(+12.36%)
Jul 31, 2019 0.0145 0.0190 0.0145 0.0178 91,500 -0.00(-11.00%)
Jul 30, 2019 0.0150 0.0200 0.0150 0.0200 45,000 +0.00(+0.00%)
Jul 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+2.56%)
Jul 24, 2019 0.0142 0.0195 0.0142 0.0195 11,100 -0.00(-15.22%)
Jul 23, 2019 0.0235 0.0235 0.0216 0.0230 30,750 +0.00(+1.32%)
Jul 19, 2019 0.0227 0.0227 0.0227 0 -0.00(-3.40%)
Jul 15, 2019 0.0235 0.0235 0.0235 0 +0.00(+0.00%)
Jul 12, 2019 0.0235 0.0235 0.0235 0.0235 1,000 +0.00(+0.00%)
Jul 09, 2019 0.0235 0.0235 0.0235 0 +0.00(+3.52%)
Jul 08, 2019 0.0235 0.0235 0.0140 0.0227 22,000 -0.00(-3.40%)
Jul 03, 2019 0.0235 0.0235 0.0235 0 +0.00(+0.00%)
Jul 02, 2019 0.0235 0.0235 0.0235 0.0235 1,000 +0.00(+0.00%)
Jul 01, 2019 0.0219 0.0235 0.0219 0.0235 1,000 +0.00(+11.90%)
Jun 28, 2019 0.0200 0.0235 0.0200 0.0210 370,900 -0.00(-10.64%)
Jun 27, 2019 0.0235 0.0235 0.0235 0.0235 1,000 +0.00(+3.07%)
Jun 26, 2019 0.0228 0.0228 0.0228 0.0228 1,000 +0.01(+49.02%)
Jun 25, 2019 0.0153 0.0153 0.0153 0.0153 12,000 +0.00(+0.00%)
Jun 24, 2019 0.0154 0.0154 0.0153 0.0153 2,600 -0.01(-35.17%)
Jun 14, 2019 0.0236 0.0236 0.0236 0 +0.00(+0.00%)
Jun 07, 2019 0.0236 0.0236 0.0236 0 +0.01(+54.25%)
Jun 06, 2019 0.0153 0.0153 0.0153 0.0153 10,000 +0.00(+0.00%)
Jun 03, 2019 0.0153 0.0153 0.0153 0 +0.00(+0.00%)
May 29, 2019 0.0153 0.0153 0.0153 0 -0.01(-36.25%)
May 24, 2019 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 23, 2019 0.0240 0.0240 0.0240 0.0240 245 +0.00(+5.73%)
May 22, 2019 0.0200 0.0229 0.0200 0.0227 54,700 +0.01(+51.33%)
May 21, 2019 0.0102 0.0225 0.0102 0.0150 76,785 -0.01(-34.50%)
May 20, 2019 0.0179 0.0229 0.0179 0.0229 32,300 +0.01(+27.93%)
May 17, 2019 0.0179 0.0179 0.0179 0.0179 1,000 +0.00(+3.47%)
May 16, 2019 0.0167 0.0173 0.0167 0.0173 2,000 +0.00(+2.37%)
May 15, 2019 0.0100 0.0179 0.0080 0.0169 17,880 +0.01(+69.00%)
May 14, 2019 0.0141 0.0141 0.0078 0.0100 19,427 -0.01(-56.52%)
May 10, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
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.