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 29, 2022 0.2700 0.2900 0.2600 0.2793 18,425 +0.01(+3.44%)
Apr 28, 2022 0.2800 0.2800 0.2600 0.2700 14,638 -0.01(-3.57%)
Apr 27, 2022 0.2789 0.2890 0.2789 0.2800 16,005 +0.00(+0.39%)
Apr 26, 2022 0.2800 0.2800 0.2400 0.2789 27,893 -0.00(-0.39%)
Apr 25, 2022 0.3700 0.4000 0.2000 0.2800 99,508 -0.09(-24.32%)
Apr 22, 2022 0.3101 0.4100 0.3100 0.3700 51,304 +0.02(+5.71%)
Apr 21, 2022 0.2400 0.4150 0.2400 0.3500 263,906 +0.10(+40.00%)
Apr 20, 2022 0.2500 0.2500 0.2300 0.2500 37,647 +0.01(+4.17%)
Apr 19, 2022 0.2480 0.2480 0.2050 0.2400 1,655 +0.03(+14.29%)
Apr 18, 2022 0.1705 0.2200 0.1705 0.2100 24,481 -0.01(-4.55%)
Apr 14, 2022 0.2458 0.2470 0.2099 0.2200 91,780 +0.00(+0.23%)
Apr 13, 2022 0.1550 0.2200 0.1550 0.2195 181,934 +0.06(+41.61%)
Apr 12, 2022 0.1550 0.1550 0.1421 0.1550 2,500 +0.00(+0.00%)
Apr 11, 2022 0.1550 0.1550 0.1550 0.1550 540 -0.00(-3.00%)
Apr 08, 2022 0.1600 0.1600 0.1352 0.1598 18,000 -0.00(-0.13%)
Apr 07, 2022 0.1600 0.1900 0.1500 0.1600 26,800 -0.03(-15.79%)
Apr 06, 2022 0.1480 0.2000 0.1400 0.1900 184,900 +0.04(+26.67%)
Apr 05, 2022 0.1600 0.2000 0.1461 0.1500 74,879 -0.01(-6.25%)
Apr 04, 2022 0.1500 0.1600 0.1500 0.1600 16,119 -0.02(-11.11%)
Apr 01, 2022 0.1650 0.1800 0.1625 0.1800 12,500 +0.02(+12.50%)
Mar 31, 2022 0.1548 0.1600 0.1548 0.1600 5,600 +0.00(+0.00%)
Mar 30, 2022 0.1510 0.1600 0.1429 0.1600 422 +0.00(+0.00%)
Mar 29, 2022 0.1429 0.1600 0.1429 0.1600 773 +0.00(+0.00%)
Mar 28, 2022 0.1650 0.1650 0.1600 0.1600 7,700 -0.01(-3.03%)
Mar 25, 2022 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
Mar 23, 2022 0.1650 0 +0.01(+5.36%)
Mar 18, 2022 0.1566 0 -0.01(-5.09%)
Mar 17, 2022 0.1650 0.1650 0.1650 0.1650 1,200 +0.02(+16.28%)
Mar 16, 2022 0.1650 0.1650 0.1419 0.1419 4,703 -0.02(-14.00%)
Mar 15, 2022 0.1650 0.1650 0.1650 0.1650 1,893 +0.01(+5.10%)
Mar 14, 2022 0.1510 0.1650 0.1510 0.1570 103,800 -0.03(-17.37%)
Mar 11, 2022 0.1800 0.1900 0.1800 0.1900 5,502 +0.00(+0.00%)
Mar 10, 2022 0.1900 0.1992 0.1900 0.1900 5,200 -0.01(-4.95%)
Mar 09, 2022 0.1999 0.1999 0.1899 0.1999 5,750 -0.00(-0.05%)
Mar 08, 2022 0.1690 0.2199 0.1595 0.2000 53,000 +0.03(+17.65%)
Mar 07, 2022 0.1710 0.1710 0.1700 0.1700 21,000 +0.05(+37.10%)
Mar 02, 2022 0.1240 0 -0.03(-17.33%)
Mar 01, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-9.09%)
Feb 28, 2022 0.1650 0.1650 0.1605 0.1650 22,163 +0.00(+2.80%)
Feb 24, 2022 0.1605 10 +0.00(+1.78%)
Feb 23, 2022 0.1577 0.1650 0.1577 0.1577 10,850 -0.00(-1.44%)
Feb 22, 2022 0.1600 0.1600 0.1600 0.1600 9,954 +0.01(+6.67%)
Feb 18, 2022 0.1500 0 -0.02(-9.64%)
Feb 17, 2022 0.1410 0.1677 0.1410 0.1660 6,781 -0.00(-2.35%)
Feb 15, 2022 0.1700 0 -0.01(-5.56%)
Feb 14, 2022 0.1800 0.1800 0.1800 0.1800 14,000 -0.01(-5.26%)
Feb 11, 2022 0.1900 0.1900 0.1900 0.1900 7,564 -0.02(-9.52%)
Feb 10, 2022 0.2000 0.2450 0.2000 0.2100 23,545 +0.01(+6.98%)
Feb 09, 2022 0.1963 0.1963 0.1963 0.1963 5,005 +0.01(+3.32%)
Feb 08, 2022 0.1900 0.1900 0.1900 0.1900 12,125 +0.07(+57.02%)
Feb 07, 2022 0.1900 0.1900 0.1210 0.1210 3,503 -0.05(-28.82%)
Feb 04, 2022 0.1700 0.1700 0.1700 0.1700 250 +0.03(+25.65%)
Feb 02, 2022 0.1490 0.1500 0.1203 0.1353 13,650 -0.01(-9.19%)
Feb 01, 2022 0.1400 0.1490 0.1400 0.1490 11,677 +0.02(+16.86%)
Jan 27, 2022 0.1275 0 -0.01(-8.93%)
Jan 26, 2022 0.1129 0.1400 0.1129 0.1400 61,004 +0.00(+0.50%)
Jan 25, 2022 0.0864 0.1393 0.0864 0.1393 2,127 -0.00(-0.50%)
Jan 24, 2022 0.1300 0.1400 0.1300 0.1400 15,317 +0.00(+0.86%)
Jan 21, 2022 0.1375 0.1388 0.1375 0.1388 12,500 +0.01(+6.04%)
Jan 20, 2022 0.1325 0.1375 0.1309 0.1309 191,825 +0.00(+0.69%)
Jan 19, 2022 0.1300 0.1325 0.1300 0.1300 39,049 +0.00(+0.00%)
Jan 18, 2022 0.1300 0.1300 0.1300 0.1300 1,819 +0.00(+1.96%)
Jan 14, 2022 0.1275 0 -0.00(-1.85%)
Jan 13, 2022 0.1300 0.1300 0.1299 0.1299 400 +0.00(+3.92%)
Jan 12, 2022 0.1200 0.1250 0.1200 0.1250 24,196 +0.01(+4.17%)
Jan 11, 2022 0.1190 0.1200 0.1190 0.1200 55,000 +0.00(+0.42%)
Jan 10, 2022 0.1195 0.1195 0.1195 0.1195 5,000 +0.00(+0.00%)
Jan 07, 2022 0.1190 0.1195 0.1190 0.1195 30,100 +0.01(+8.64%)
Jan 06, 2022 0.1100 0.1100 0.1100 0.1100 5,007 -0.01(-7.56%)
Jan 05, 2022 0.0810 0.1190 0.0810 0.1190 23,830 +0.01(+12.37%)
Jan 04, 2022 0.1059 0.1059 0.1059 0.1059 212 -0.00(-3.29%)
Jan 03, 2022 0.1050 0.1095 0.0953 0.1095 10,201 -0.00(-0.45%)
Dec 30, 2021 0.1100 0.1100 0.1100 0 -0.00(-3.59%)
Dec 28, 2021 0.1141 0.1141 0.1141 0 +0.03(+42.45%)
Dec 27, 2021 0.0810 0.0810 0.0801 0.0801 27,531 +0.00(+0.00%)
Dec 21, 2021 0.0801 0.0801 0.0801 0 +0.00(+2.96%)
Dec 20, 2021 0.0778 0.0789 0.0777 0.0778 65,600 -0.01(-11.39%)
Dec 17, 2021 0.0840 0.0878 0.0789 0.0878 2,824 -0.01(-10.13%)
Dec 16, 2021 0.0751 0.0977 0.0751 0.0977 3,903 -0.00(-2.30%)
Dec 15, 2021 0.1000 0.1000 0.1000 0.1000 1,201 +0.03(+40.85%)
Dec 14, 2021 0.0783 0.1093 0.0710 0.0710 4,501 -0.04(-35.45%)
Dec 08, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 07, 2021 0.1100 0.1100 0.1100 0.1100 200 +0.00(+2.04%)
Dec 06, 2021 0.0800 0.1100 0.0800 0.1078 16,000 -0.00(-2.00%)
Dec 03, 2021 0.1100 0.1100 0.1100 0.1100 150 +0.00(+0.00%)
Dec 01, 2021 0.1100 0.1100 0.1100 30 -0.01(-8.33%)
Nov 29, 2021 0.1200 0.1200 0.1200 91 +0.00(+3.90%)
Nov 26, 2021 0.1200 0.1330 0.1155 0.1155 16,507 -0.00(-3.75%)
Nov 24, 2021 0.1390 0.1390 0.1200 0.1200 400 -0.01(-6.25%)
Nov 23, 2021 0.1210 0.1280 0.1210 0.1280 6,811 -0.01(-8.57%)
Nov 22, 2021 0.1311 0.1400 0.1120 0.1400 12,625 -0.00(-0.71%)
Nov 19, 2021 0.1410 0.1410 0.1410 0.1410 10,000 +0.00(+2.62%)
Nov 18, 2021 0.1400 0.1400 0.1374 0.1374 10,022 +0.00(+0.66%)
Nov 17, 2021 0.1300 0.1365 0.1300 0.1365 13,009 -0.00(-2.50%)
Nov 16, 2021 0.1400 0.1400 0.1400 0.1400 616 +0.00(+0.00%)
Nov 15, 2021 0.1498 0.1400 0.1400 0.1400 20,025 +0.00(+0.00%)
Nov 11, 2021 0.1400 0.1400 0.1400 0 -0.01(-5.72%)
Nov 09, 2021 0.1535 0.1535 0.1420 0.1485 2,600 -0.00(-1.07%)
Nov 08, 2021 0.1790 0.1790 0.1420 0.1501 704 +0.00(+0.07%)
Nov 05, 2021 0.1500 0.1500 0.1500 0.1500 6,000 -0.02(-11.76%)
Nov 04, 2021 0.1701 0.1701 0.1700 0.1700 11,300 +0.00(+0.00%)
Nov 03, 2021 0.2000 0.2000 0.1635 0.1700 2,564 +0.00(+0.00%)
Nov 02, 2021 0.1690 0.2000 0.1221 0.1700 58,613 +0.00(+0.00%)
Nov 01, 2021 0.1526 0.1700 0.0660 0.1700 131,389 +0.01(+9.32%)
Oct 29, 2021 0.1400 0.1599 0.1400 0.1555 850 +0.02(+11.07%)
Oct 28, 2021 0.1400 0.1400 0.1400 0.1400 450 +0.00(+2.94%)
Oct 27, 2021 0.1382 0.1382 0.1360 0.1360 7,900 -0.02(-12.54%)
Oct 25, 2021 0.1555 0.1555 0.1555 0 -0.01(-8.53%)
Oct 22, 2021 0.1700 0.1700 0.1700 0.1700 501 +0.00(+0.29%)
Oct 21, 2021 0.1695 0.1695 0.1309 0.1695 4,303 +0.04(+29.39%)
Oct 20, 2021 0.1450 0.1575 0.1310 0.1310 25,007 -0.04(-22.49%)
Oct 18, 2021 0.1690 0.1690 0.1690 7 +0.02(+16.55%)
Oct 13, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 12, 2021 0.1690 0.1690 0.1450 0.1450 2,300 -0.01(-7.64%)
Oct 11, 2021 0.1689 0.1689 0.1450 0.1570 17,500 -0.01(-7.10%)
Oct 06, 2021 0.1690 0.1690 0.1690 0 +0.01(+5.63%)
Oct 04, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.31%)
Oct 01, 2021 0.1754 0.1880 0.1081 0.1505 56,400 -0.03(-15.21%)
Sep 30, 2021 0.1707 0.1775 0.1707 0.1775 1,100 -0.01(-6.58%)
Sep 29, 2021 0.1900 0.1900 0.1707 0.1900 11,200 -0.04(-16.96%)
Sep 28, 2021 0.2200 0.2288 0.1714 0.2288 57,010 +0.00(+0.13%)
Sep 27, 2021 0.2000 0.2285 0.2000 0.2285 96,883 +0.05(+26.94%)
Sep 24, 2021 0.1799 0.1800 0.1650 0.1800 9,000 +0.02(+12.50%)
Sep 22, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.69%)
Sep 21, 2021 0.1589 0.1589 0.1589 0.1589 500 +0.03(+26.11%)
Sep 20, 2021 0.1450 0.1450 0.1256 0.1260 26,000 -0.03(-21.25%)
Sep 17, 2021 0.1100 0.1600 0.1100 0.1600 15,500 +0.05(+46.79%)
Sep 16, 2021 0.1090 0.1500 0.1090 0.1090 75,340 -0.04(-27.33%)
Sep 13, 2021 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Sep 10, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Sep 09, 2021 0.1300 0.1300 0.1195 0.1300 11,401 -0.01(-7.14%)
Sep 08, 2021 0.1400 0.1400 0.1400 0.1400 700 +0.00(+0.00%)
Sep 03, 2021 0.1400 0.1400 0.1400 25 -0.01(-6.67%)
Sep 02, 2021 0.1500 0.1500 0.1500 0.1500 13,000 -0.01(-6.25%)
Sep 01, 2021 0.1550 0.1600 0.1550 0.1600 17,700 +0.01(+6.67%)
Aug 31, 2021 0.1675 0.1675 0.1369 0.1500 28,019 -0.03(-16.67%)
Aug 27, 2021 0.1800 0.1800 0.1800 0 +0.02(+15.90%)
Aug 26, 2021 0.1650 0.1650 0.1553 0.1553 5,800 -0.01(-5.88%)
Aug 24, 2021 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Aug 23, 2021 0.1511 0.1511 0.1500 0.1500 26,004 -0.01(-4.46%)
Aug 20, 2021 0.1610 0.1610 0.1570 0.1570 32,421 -0.01(-7.59%)
Aug 18, 2021 0.1699 0.1699 0.1699 0 -0.00(-0.06%)
Aug 17, 2021 0.1711 0.1711 0.1700 0.1700 6,860 -0.01(-5.56%)
Aug 13, 2021 0.1800 0.1800 0.1800 11 +0.00(+0.00%)
Aug 10, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 09, 2021 0.1800 0.1800 0.1800 0.1800 42,772 +0.01(+5.20%)
Aug 05, 2021 0.1711 0.1711 0.1711 0 -0.01(-4.94%)
Aug 04, 2021 0.2140 0.2160 0.1800 0.1800 23,400 -0.02(-10.04%)
Aug 03, 2021 0.2001 0.2001 0.2001 0.2001 8,292 -0.01(-6.50%)
Jul 29, 2021 0.2140 0.2140 0.2140 0 -0.02(-6.59%)
Jul 28, 2021 0.2291 0.2291 0.2291 0.2291 1,000 -0.01(-4.70%)
Jul 27, 2021 0.2404 0.2404 0.2404 0.2404 400 +0.02(+9.22%)
Jul 26, 2021 0.2201 0.2201 0.2201 0.2201 2,950 -0.01(-4.39%)
Jul 22, 2021 0.2302 0.2302 0.2302 0 -0.01(-4.32%)
Jul 21, 2021 0.2406 0.2406 0.2406 0.2406 700 +0.02(+7.84%)
Jul 20, 2021 0.2231 0.2231 0.2231 0.2231 1,108 -0.01(-3.67%)
Jul 19, 2021 0.2316 0.2316 0.2316 0.2316 1,065 -0.02(-7.36%)
Jul 15, 2021 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 13, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 12, 2021 0.2211 0.2500 0.2211 0.2500 28,680 +0.00(+0.00%)
Jul 09, 2021 0.2499 0.2500 0.2499 0.2500 1,750 +0.00(+0.04%)
Jul 08, 2021 0.2200 0.2499 0.2200 0.2499 2,400 +0.03(+13.59%)
Jul 07, 2021 0.2400 0.2400 0.2200 0.2200 10,100 -0.00(-0.50%)
Jul 06, 2021 0.2300 0.2300 0.2211 0.2211 6,500 -0.01(-2.90%)
Jul 01, 2021 0.2277 0.2277 0.2277 0 +0.00(+0.93%)
Jun 30, 2021 0.2211 0.2300 0.2211 0.2256 16,715 -0.02(-9.76%)
Jun 29, 2021 0.2500 0.2500 0.2500 0.2500 1,100 -0.01(-3.85%)
Jun 28, 2021 0.2600 0.2600 0.2600 0.2600 840 +0.00(+0.00%)
Jun 25, 2021 0.2499 0.2600 0.2250 0.2600 10,502 +0.00(+0.00%)
Jun 24, 2021 0.2600 0.2600 0.2600 0.2600 12,500 +0.02(+9.70%)
Jun 23, 2021 0.2700 0.2700 0.2370 0.2370 1,500 -0.03(-12.22%)
Jun 22, 2021 0.2700 0.2700 0.2700 0.2700 1,319 +0.00(+0.00%)
Jun 21, 2021 0.2509 0.2700 0.2509 0.2700 16,841 +0.04(+15.34%)
Jun 18, 2021 0.2341 0.2341 0.2341 0.2341 1,150 -0.03(-9.96%)
Jun 17, 2021 0.2513 0.2600 0.2513 0.2600 2,025 +0.00(+0.00%)
Jun 16, 2021 0.2600 0.2600 0.2600 0.2600 12,115 +0.01(+4.46%)
Jun 15, 2021 0.2489 0.2800 0.2489 0.2489 2,833 -0.02(-6.08%)
Jun 14, 2021 0.2301 0.2700 0.2301 0.2650 5,370 +0.00(+1.30%)
Jun 11, 2021 0.2615 0.2701 0.2330 0.2616 3,850 -0.03(-9.79%)
Jun 10, 2021 0.3398 0.3398 0.2210 0.2900 8,082 +0.08(+38.03%)
Jun 09, 2021 0.2300 0.2300 0.2101 0.2101 11,442 -0.01(-4.50%)
Jun 08, 2021 0.2200 0.2200 0.2100 0.2200 5,166 +0.02(+10.00%)
Jun 07, 2021 0.1875 0.2000 0.1700 0.2000 2,350 -0.02(-9.09%)
Jun 04, 2021 0.2200 0.2200 0.2100 0.2200 5,154 +0.01(+4.76%)
Jun 03, 2021 0.2200 0.2200 0.2100 0.2100 2,183 +0.00(+0.00%)
Jun 02, 2021 0.2200 0.2200 0.2100 0.2100 7,136 -0.01(-4.55%)
Jun 01, 2021 0.2050 0.2200 0.1700 0.2200 24,860 +0.02(+7.32%)
May 28, 2021 0.2000 0.2050 0.1851 0.2050 32,586 +0.04(+24.24%)
May 27, 2021 0.2000 0.2000 0.1650 0.1650 11,520 -0.04(-17.50%)
May 26, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
May 25, 2021 0.1900 0.1900 0.1900 0.1900 200 +0.02(+11.76%)
May 24, 2021 0.2050 0.2050 0.1590 0.1700 51,190 -0.03(-17.07%)
May 21, 2021 0.2050 0.2050 0.2000 0.2050 26,370 +0.00(+0.00%)
May 20, 2021 0.1470 0.2050 0.1470 0.2050 19,363 +0.01(+7.89%)
May 19, 2021 0.2300 0.2300 0.1713 0.1900 30,815 +0.00(+0.00%)
May 18, 2021 0.1900 0.1900 0.1803 0.1900 112,167 +0.02(+10.92%)
May 17, 2021 0.1900 0.1900 0.1713 0.1713 2,100 +0.01(+7.06%)
May 14, 2021 0.1900 0.1900 0.1600 0.1600 11,423 +0.00(+0.00%)
May 13, 2021 0.1500 0.1600 0.1500 0.1600 4,600 +0.00(+0.00%)
May 12, 2021 0.1900 0.1900 0.1600 0.1600 50,652 -0.01(-5.88%)
May 11, 2021 0.1700 0.1700 0.1700 0.1700 250 -0.02(-10.53%)
May 10, 2021 0.1997 0.2000 0.1900 0.1900 78,680 -0.01(-7.32%)
May 05, 2021 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
May 04, 2021 0.2018 0.2025 0.2000 0.2000 5,978 +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.