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, 2021 0.2100 0.2100 0.2035 0.2035 2,400 +0.00(+1.75%)
Apr 29, 2021 0.2000 0.2005 0.2000 0.2000 20,367 -0.01(-3.15%)
Apr 28, 2021 0.2100 0.2100 0.2065 0.2065 1,200 +0.00(+0.73%)
Apr 27, 2021 0.2050 0.2050 0.2000 0.2050 1,526 -0.01(-2.38%)
Apr 26, 2021 0.2100 0.2100 0.2100 0.2100 8,000 -0.03(-12.50%)
Apr 23, 2021 0.2400 0.2400 0.2400 0.2400 200 +0.03(+13.74%)
Apr 22, 2021 0.3000 0.3000 0.2100 0.2110 43,500 -0.03(-13.88%)
Apr 21, 2021 0.2755 0.2755 0.2110 0.2450 7,440 -0.00(-1.96%)
Apr 20, 2021 0.2800 0.2800 0.2498 0.2499 3,363 +0.01(+3.91%)
Apr 19, 2021 0.3000 0.3000 0.2100 0.2405 6,270 +0.00(+0.21%)
Apr 16, 2021 0.2799 0.2799 0.2100 0.2400 1,800 +0.03(+13.74%)
Apr 15, 2021 0.2600 0.2900 0.2110 0.2110 42,654 -0.05(-18.85%)
Apr 14, 2021 0.3200 0.3200 0.2050 0.2600 59,471 -0.04(-13.33%)
Apr 13, 2021 0.3000 0.3000 0.2480 0.3000 32,643 +0.05(+20.97%)
Apr 12, 2021 0.3000 0.3000 0.2480 0.2480 300 -0.03(-9.49%)
Apr 09, 2021 0.3000 0.3000 0.2600 0.2740 56,500 -0.00(-1.44%)
Apr 08, 2021 0.2300 0.2800 0.2300 0.2780 34,894 +0.05(+20.87%)
Apr 07, 2021 0.2000 0.2300 0.1801 0.2300 28,678 +0.04(+19.48%)
Apr 06, 2021 0.2155 0.2155 0.1700 0.1925 47,051 -0.02(-7.41%)
Apr 05, 2021 0.2300 0.2300 0.2000 0.2079 22,307 -0.02(-10.58%)
Apr 01, 2021 0.2000 0.2325 0.2000 0.2325 2,300 +0.00(+1.09%)
Mar 31, 2021 0.2300 0.2390 0.2300 0.2300 9,837 -0.01(-3.77%)
Mar 30, 2021 0.2425 0.2425 0.2390 0.2390 9,600 +0.01(+3.91%)
Mar 29, 2021 0.2200 0.2300 0.2200 0.2300 10,316 +0.01(+4.55%)
Mar 25, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Mar 24, 2021 0.2200 0.2201 0.2100 0.2100 10,062 -0.03(-12.13%)
Mar 23, 2021 0.2329 0.2399 0.2300 0.2390 23,077 +0.01(+3.91%)
Mar 22, 2021 0.2203 0.2480 0.2200 0.2300 17,296 -0.01(-3.44%)
Mar 19, 2021 0.2382 0.2510 0.2382 0.2382 3,200 +0.00(+0.00%)
Mar 18, 2021 0.2300 0.2382 0.2201 0.2382 4,200 -0.00(-0.33%)
Mar 17, 2021 0.2489 0.2489 0.2390 0.2390 6,226 +0.02(+8.64%)
Mar 16, 2021 0.2800 0.2800 0.2200 0.2200 16,210 -0.06(-20.58%)
Mar 15, 2021 0.2700 0.2770 0.2700 0.2770 10,403 +0.01(+2.59%)
Mar 12, 2021 0.2436 0.2800 0.2400 0.2700 31,700 +0.05(+25.52%)
Mar 11, 2021 0.2210 0.2242 0.2001 0.2151 13,132 -0.02(-8.70%)
Mar 10, 2021 0.2300 0.2800 0.2300 0.2356 120,604 +0.03(+12.14%)
Mar 09, 2021 0.2300 0.2300 0.2101 0.2101 26,900 -0.02(-8.17%)
Mar 08, 2021 0.2200 0.2300 0.2160 0.2288 1,700 +0.02(+8.95%)
Mar 05, 2021 0.2230 0.2485 0.2100 0.2100 20,200 -0.04(-16.00%)
Mar 04, 2021 0.1990 0.2500 0.1990 0.2500 108,459 +0.03(+13.64%)
Mar 03, 2021 0.2200 0.2489 0.2089 0.2200 74,200 -0.01(-3.00%)
Mar 02, 2021 0.2280 0.2280 0.2100 0.2268 14,633 +0.04(+19.37%)
Mar 01, 2021 0.2500 0.2500 0.1900 0.1900 10,491 -0.03(-13.64%)
Feb 26, 2021 0.2200 0.2400 0.2099 0.2200 5,400 +0.01(+4.86%)
Feb 25, 2021 0.2099 0.2099 0.2098 0.2098 6,398 +0.03(+19.89%)
Feb 24, 2021 0.2050 0.2400 0.1750 0.1750 21,645 -0.05(-23.58%)
Feb 23, 2021 0.2151 0.2290 0.2000 0.2290 35,713 -0.00(-0.48%)
Feb 22, 2021 0.2400 0.2400 0.2200 0.2301 12,744 -0.01(-4.09%)
Feb 19, 2021 0.2760 0.2760 0.2151 0.2399 10,400 +0.03(+14.24%)
Feb 18, 2021 0.2350 0.2700 0.2100 0.2100 93,008 -0.02(-9.13%)
Feb 17, 2021 0.2800 0.2800 0.2311 0.2311 23,333 -0.01(-5.67%)
Feb 16, 2021 0.2500 0.2500 0.2300 0.2450 29,980 +0.01(+2.08%)
Feb 12, 2021 0.2400 0.2400 0.2400 0.2400 900 -0.01(-4.00%)
Feb 11, 2021 0.2600 0.2800 0.2500 0.2500 2,910 +0.00(+0.00%)
Feb 10, 2021 0.2500 0.2800 0.2500 0.2500 1,500 +0.00(+0.00%)
Feb 09, 2021 0.2600 0.2800 0.2410 0.2500 52,936 +0.01(+4.17%)
Feb 08, 2021 0.2000 0.2400 0.2000 0.2400 44,720 +0.04(+20.00%)
Feb 05, 2021 0.2300 0.2300 0.2000 0.2000 25,500 -0.02(-8.68%)
Feb 04, 2021 0.2000 0.2760 0.1900 0.2190 31,167 +0.03(+15.26%)
Feb 03, 2021 0.1600 0.1900 0.1600 0.1900 12,326 +0.03(+18.75%)
Feb 02, 2021 0.1590 0.2100 0.1510 0.1600 56,380 -0.04(-20.00%)
Feb 01, 2021 0.1800 0.2000 0.1420 0.2000 16,065 +0.02(+11.11%)
Jan 29, 2021 0.1320 0.1800 0.1320 0.1800 45,700 +0.04(+24.14%)
Jan 28, 2021 0.1600 0.1650 0.1410 0.1450 126,859 -0.02(-9.38%)
Jan 27, 2021 0.1700 0.1700 0.1600 0.1600 63,000 -0.02(-11.11%)
Jan 26, 2021 0.1420 0.1800 0.1420 0.1800 30,597 +0.00(+0.00%)
Jan 25, 2021 0.1400 0.1800 0.1400 0.1800 56,007 +0.04(+26.32%)
Jan 22, 2021 0.1800 0.1800 0.1130 0.1425 118,100 -0.04(-20.83%)
Jan 21, 2021 0.1600 0.1900 0.1600 0.1800 68,773 +0.00(+1.69%)
Jan 20, 2021 0.1730 0.1900 0.1700 0.1770 36,811 +0.01(+5.67%)
Jan 19, 2021 0.1550 0.1800 0.1550 0.1675 31,301 -0.01(-6.94%)
Jan 15, 2021 0.1500 0.1800 0.1400 0.1800 242,400 +0.03(+19.92%)
Jan 14, 2021 0.1030 0.1601 0.1000 0.1501 116,848 +0.05(+45.87%)
Jan 13, 2021 0.1029 0.1029 0.1029 0.1029 550 +0.02(+20.77%)
Jan 12, 2021 0.0852 0.0852 0.0852 0.0852 100 +0.00(+0.00%)
Dec 31, 2020 0.0852 0.0852 0.0852 0 -0.01(-9.46%)
Dec 30, 2020 0.0941 0.0941 0.0941 0.0941 114 -0.00(-2.79%)
Dec 29, 2020 0.0968 0.0968 0.0968 0.0968 970 +0.00(+2.87%)
Dec 28, 2020 0.0945 0.1000 0.0941 0.0941 5,023 +0.00(+0.00%)
Dec 22, 2020 0.0941 0.0941 0.0941 0 +0.00(+0.00%)
Dec 18, 2020 0.0941 0.0941 0.0941 0 -0.00(-4.95%)
Dec 16, 2020 0.0990 0.0990 0.0990 0 -0.00(-3.88%)
Dec 15, 2020 0.1030 0.1030 0.1030 0.1030 2,000 +0.00(+4.04%)
Dec 14, 2020 0.0990 0.0990 0.0990 0.0990 2,500 +0.01(+10.00%)
Dec 11, 2020 0.0900 0.0900 0.0900 0.0900 100 -0.01(-7.31%)
Dec 10, 2020 0.0852 0.0990 0.0852 0.0971 1,400 +0.00(+1.15%)
Dec 09, 2020 0.1045 0.1090 0.0960 0.0960 10,725 +0.00(+0.00%)
Dec 07, 2020 0.0960 0.0960 0.0960 0 -0.01(-8.66%)
Dec 04, 2020 0.0990 0.1051 0.0990 0.1051 5,400 +0.01(+9.48%)
Dec 03, 2020 0.0960 0.1100 0.0960 0.0960 108,545 -0.01(-7.34%)
Dec 01, 2020 0.1036 0.1036 0.1036 0 -0.04(-25.73%)
Nov 24, 2020 0.1395 0.1395 0.1395 0 -0.03(-15.96%)
Nov 23, 2020 0.1660 0.1660 0.1660 0.1660 1,522 -0.00(-1.19%)
Nov 20, 2020 0.0971 0.1680 0.0971 0.1680 5,700 -0.00(-1.75%)
Nov 19, 2020 0.1020 0.1710 0.0960 0.1710 27,340 +0.06(+54.05%)
Nov 18, 2020 0.1110 0.1110 0.1110 0.1110 4,150 +0.01(+8.82%)
Nov 17, 2020 0.1020 0.1020 0.1020 0.1020 417 -0.02(-15.00%)
Nov 16, 2020 0.1200 0.1200 0.1200 0.1200 17,710 -0.02(-11.11%)
Nov 13, 2020 0.1471 0.1471 0.1200 0.1350 26,200 -0.04(-23.69%)
Nov 12, 2020 0.1769 0.1769 0.1769 0.1769 200 -0.02(-10.20%)
Nov 11, 2020 0.1970 0.1970 0.1970 0.1970 200 +0.08(+66.95%)
Nov 10, 2020 0.1318 0.1969 0.1100 0.1180 79,855 +0.01(+7.27%)
Nov 09, 2020 0.1318 0.1318 0.1100 0.1100 5,100 -0.01(-6.78%)
Nov 06, 2020 0.1141 0.1180 0.1141 0.1180 3,800 -0.02(-12.33%)
Nov 05, 2020 0.1346 0.1346 0.1346 0.1346 200 +0.00(+3.46%)
Nov 04, 2020 0.1379 0.1399 0.1301 0.1301 8,300 -0.01(-5.72%)
Nov 03, 2020 0.1179 0.1380 0.1179 0.1380 300 +0.03(+33.46%)
Nov 02, 2020 0.1034 0.1034 0.1034 0.1034 100 -0.02(-13.47%)
Oct 30, 2020 0.1195 0.1195 0.1195 0.1195 100 +0.01(+13.70%)
Oct 29, 2020 0.1195 0.1195 0.0960 0.1051 30,300 -0.02(-18.97%)
Oct 28, 2020 0.1297 0.1297 0.1297 0.1297 200 +0.01(+10.57%)
Oct 27, 2020 0.1173 0.1173 0.1173 0.1173 100 +0.02(+22.19%)
Oct 26, 2020 0.1432 0.1432 0.0898 0.0960 89,083 -0.05(-33.43%)
Oct 23, 2020 0.1442 0.1442 0.1442 0.1442 400 +0.01(+7.45%)
Oct 22, 2020 0.1473 0.1473 0.0820 0.1342 20,150 +0.01(+10.91%)
Oct 20, 2020 0.1210 0.1210 0.1210 0 -0.01(-8.40%)
Oct 19, 2020 0.0951 0.1321 0.0951 0.1321 1,200 -0.02(-11.64%)
Oct 16, 2020 0.1239 0.1495 0.1239 0.1495 4,500 -0.02(-13.58%)
Oct 15, 2020 0.1292 0.1960 0.1292 0.1730 500 +0.08(+80.21%)
Oct 14, 2020 0.1354 0.1354 0.0950 0.0960 66,000 -0.07(-41.82%)
Oct 13, 2020 0.1650 0.1650 0.1650 0.1650 200 -0.04(-20.67%)
Oct 12, 2020 0.2080 0.2080 0.2080 78 +0.00(+0.00%)
Oct 09, 2020 0.0956 0.2080 0.0956 0.2080 5,600 +0.10(+89.09%)
Oct 08, 2020 0.0901 0.1100 0.0901 0.1100 8,000 +0.02(+22.22%)
Oct 07, 2020 0.0710 0.0900 0.0680 0.0900 70,519 +0.01(+11.80%)
Oct 05, 2020 0.0805 0.0805 0.0805 0 -0.01(-10.56%)
Oct 02, 2020 0.2090 0.2090 0.0776 0.0900 65,200 +0.01(+10.70%)
Oct 01, 2020 0.0900 0.0900 0.0813 0.0813 665 -0.03(-24.72%)
Sep 30, 2020 0.1080 0.1080 0.1080 0.1080 25,000 -0.00(-1.82%)
Sep 29, 2020 0.1100 0.1100 0.1100 0.1100 3,181 +0.02(+22.22%)
Sep 25, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 24, 2020 0.0601 0.0900 0.0580 0.0900 15,500 -0.03(-21.74%)
Sep 23, 2020 0.1250 0.1250 0.0867 0.1150 15,122 -0.03(-17.86%)
Sep 22, 2020 0.1400 0.1400 0.1400 0.1400 500 +0.02(+16.67%)
Sep 18, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 17, 2020 0.1200 0.1200 0.1200 0.1200 44,600 +0.01(+9.09%)
Sep 16, 2020 0.1120 0.1120 0.0805 0.1100 2,400 +0.02(+19.57%)
Sep 15, 2020 0.0920 0.0920 0.0920 0.0920 1,000 -0.05(-33.33%)
Sep 14, 2020 0.1380 0.1380 0.1380 0.1380 400 +0.03(+31.43%)
Sep 11, 2020 0.0900 0.1050 0.0900 0.1050 12,100 -0.03(-23.91%)
Sep 10, 2020 0.0916 0.1380 0.0916 0.1380 23,000 +0.05(+53.33%)
Sep 09, 2020 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+5.76%)
Sep 04, 2020 0.0851 0.0851 0.0851 0 -0.00(-5.44%)
Sep 03, 2020 0.0900 0.0900 0.0900 0.0900 12,743 -0.01(-14.29%)
Aug 28, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 27, 2020 0.1050 0.1100 0.1050 0.1050 37,900 -0.04(-25.00%)
Aug 26, 2020 0.1400 0.1400 0.1400 0.1400 1,029 +0.00(+0.00%)
Aug 21, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 19, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 18, 2020 0.1310 0.1310 0.1300 0.1300 58,500 +0.00(+0.00%)
Aug 17, 2020 0.1050 0.1300 0.1050 0.1300 7,166 -0.02(-13.33%)
Aug 14, 2020 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 13, 2020 0.1300 0.1500 0.1300 0.1500 8,719 +0.02(+15.38%)
Aug 12, 2020 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Aug 05, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 04, 2020 0.1300 0.1300 0.1300 0.1300 20,405 +0.00(+0.00%)
Aug 03, 2020 0.1250 0.1400 0.1250 0.1300 32,486 -0.02(-13.33%)
Jul 29, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jul 27, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 24, 2020 0.1500 0.1500 0.1050 0.1300 17,600 -0.02(-13.33%)
Jul 23, 2020 0.1500 0.1500 0.1500 0.1500 300 +0.00(+0.00%)
Jul 22, 2020 0.1400 0.1500 0.1300 0.1500 10,100 +0.00(+0.00%)
Jul 20, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 15, 2020 0.1500 0.1500 0.1500 0 +0.00(+1.35%)
Jul 14, 2020 0.0990 0.1480 0.0990 0.1480 50,766 +0.03(+23.33%)
Jul 13, 2020 0.0800 0.1200 0.0800 0.1200 3,100 -0.03(-18.92%)
Jul 10, 2020 0.1500 0.1500 0.0751 0.1480 5,100 +0.02(+13.93%)
Jul 08, 2020 0.1299 0.1299 0.1299 0 +0.00(+1.48%)
Jul 06, 2020 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Jul 02, 2020 0.1280 0.1280 0.1280 0.1280 7,900 +0.04(+42.22%)
Jun 30, 2020 0.0900 0.0900 0.0900 0 -0.03(-22.41%)
Jun 29, 2020 0.1160 0.1160 0.1160 65 +0.00(+0.00%)
Jun 25, 2020 0.1160 0.1160 0.1160 0 +0.03(+28.89%)
Jun 24, 2020 0.1375 0.1375 0.0900 0.0900 5,168 -0.05(-36.62%)
Jun 23, 2020 0.1450 0.1450 0.0900 0.1420 84,754 +0.03(+30.39%)
Jun 22, 2020 0.1089 0.1089 0.1089 0.1089 7,000 -0.01(-9.25%)
Jun 19, 2020 0.1200 0.1200 0.1200 0.1200 700 +0.00(+0.84%)
Jun 17, 2020 0.1190 0.1190 0.1190 0 +0.00(+2.59%)
Jun 16, 2020 0.0920 0.1160 0.0920 0.1160 354 -0.03(-21.62%)
Jun 15, 2020 0.1480 0.1480 0.1480 0.1480 251 +0.06(+60.87%)
Jun 12, 2020 0.0920 0.0920 0.0920 0.0920 200 -0.03(-23.33%)
Jun 11, 2020 0.1185 0.1200 0.1185 0.1200 400 +0.00(+4.35%)
Jun 08, 2020 0.1150 0.1150 0.1150 0 -0.01(-9.38%)
Jun 05, 2020 0.1200 0.1300 0.0876 0.1269 19,500 +0.03(+26.77%)
Jun 04, 2020 0.1000 0.1001 0.1000 0.1001 1,000 -0.05(-31.90%)
Jun 03, 2020 0.2499 0.2499 0.1000 0.1470 3,810 +0.02(+17.60%)
Jun 01, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.81%)
May 29, 2020 0.2799 0.2799 0.1000 0.1240 15,900 -0.02(-16.22%)
May 28, 2020 0.2799 0.2799 0.1480 0.1480 800 -0.00(-1.33%)
May 27, 2020 0.1500 0.1500 0.1500 0.1500 200 +0.04(+42.86%)
May 26, 2020 0.1000 0.1050 0.1000 0.1050 10,000 +0.00(+4.90%)
May 21, 2020 0.1001 0.1001 0.1001 0 -0.01(-9.00%)
May 20, 2020 0.1100 0.1100 0.1050 0.1100 10,100 -0.01(-4.35%)
May 19, 2020 0.0800 0.1150 0.0800 0.1150 1,600 -0.00(-4.17%)
May 18, 2020 0.1198 0.1200 0.1198 0.1200 75,000 +0.00(+0.17%)
May 15, 2020 0.0710 0.1198 0.0710 0.1198 8,400 +0.05(+64.33%)
May 14, 2020 0.0729 0.0729 0.0729 0.0729 500 -0.04(-33.61%)
May 13, 2020 0.1200 0.1200 0.1098 0.1098 1,400 +0.01(+12.62%)
May 12, 2020 0.1200 0.1299 0.0975 0.0975 21,900 -0.03(-26.14%)
May 11, 2020 0.1150 0.1320 0.0710 0.1320 3,600 +0.01(+8.55%)
May 08, 2020 0.0850 0.1216 0.0850 0.1216 800 +0.00(+1.33%)
May 07, 2020 0.1085 0.1446 0.1085 0.1200 1,415 +0.02(+20.00%)
May 06, 2020 0.0500 0.1023 0.0500 0.1000 5,500 +0.03(+51.52%)
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.