I4T.F Historical Prices | INTMT MEDIA Stock

TSX

0.07% TSX Ventures 0.00%

INTMT MEDIA (I4T.F)

-Frankfurt

0.10 0.04(59.02%) May 2, 9:32AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 17, 2011	0.42	0.42	0.41	0.42	3,000	0.42
Aug 16, 2011	0.47	0.47	0.44	0.45	29,500	0.45
Aug 15, 2011	0.43	0.47	0.43	0.47	20,000	0.47
Aug 12, 2011	0.44	0.44	0.41	0.42	88,500	0.42
Aug 11, 2011	0.30	0.32	0.30	0.31	10,400	0.31
Aug 10, 2011	0.35	0.36	0.33	0.36	14,400	0.36
Aug 9, 2011	0.28	0.30	0.26	0.30	108,000	0.30
Aug 8, 2011	0.32	0.32	0.32	0.32	15,500	0.32
Aug 5, 2011	0.35	0.35	0.35	0.35	0	0.35
Aug 4, 2011	0.40	0.40	0.38	0.38	8,500	0.38
Aug 3, 2011	0.41	0.44	0.40	0.41	19,200	0.41
Aug 2, 2011	0.37	0.40	0.37	0.40	1,600	0.40
Aug 1, 2011	0.37	0.39	0.37	0.39	1,000	0.39
Jul 29, 2011	0.36	0.39	0.36	0.38	8,000	0.38
Jul 28, 2011	0.38	0.40	0.35	0.40	58,100	0.40
Jul 27, 2011	0.38	0.43	0.38	0.39	269,400	0.39
Jul 26, 2011	0.44	0.44	0.40	0.43	34,000	0.43
Jul 25, 2011	0.44	0.44	0.44	0.44	1,500	0.44
Jul 22, 2011	0.48	0.48	0.46	0.46	32,300	0.46
Jul 21, 2011	0.47	0.47	0.47	0.47	0	0.47
Jul 20, 2011	0.48	0.51	0.46	0.46	19,000	0.46
Jul 19, 2011	0.46	0.49	0.46	0.49	3,500	0.49
Jul 18, 2011	0.47	0.47	0.47	0.47	14,000	0.47
Jul 15, 2011	0.47	0.51	0.47	0.51	500	0.51
Jul 14, 2011	0.48	0.51	0.47	0.47	7,200	0.47
Jul 13, 2011	0.50	0.52	0.50	0.52	3,400	0.52
Jul 12, 2011	0.46	0.54	0.46	0.54	8,500	0.54
Jul 11, 2011	0.46	0.46	0.46	0.46	0	0.46
Jul 8, 2011	0.46	0.49	0.46	0.47	11,000	0.47
Jul 7, 2011	0.45	0.46	0.45	0.46	4,400	0.46
Jul 6, 2011	0.46	0.49	0.46	0.49	4,100	0.49
Jul 5, 2011	0.47	0.49	0.47	0.49	2,000	0.49
Jul 1, 2011	0.48	0.48	0.48	0.48	1,000	0.48
Jun 30, 2011	0.49	0.54	0.49	0.54	1,500	0.54
Jun 29, 2011	0.50	0.52	0.50	0.52	700	0.52
Jun 28, 2011	0.47	0.47	0.47	0.47	1,800	0.47
Jun 27, 2011	0.46	0.53	0.46	0.53	5,000	0.53
Jun 24, 2011	0.46	0.47	0.46	0.47	2,500	0.47
Jun 23, 2011	0.48	0.52	0.48	0.50	20,700	0.50
Jun 22, 2011	0.50	0.53	0.50	0.50	14,200	0.50
Jun 21, 2011	0.56	0.60	0.56	0.56	32,800	0.56
Jun 20, 2011	0.47	0.58	0.47	0.58	25,000	0.58
Jun 17, 2011	0.44	0.50	0.44	0.45	10,600	0.45
Jun 16, 2011	0.45	0.47	0.44	0.44	30,700	0.44
Jun 15, 2011	0.50	0.50	0.47	0.47	17,000	0.47
Jun 14, 2011	0.50	0.53	0.50	0.53	38,500	0.53
Jun 13, 2011	0.55	0.55	0.50	0.50	2,300	0.50
Jun 10, 2011	0.57	0.60	0.55	0.56	142,900	0.56
Jun 9, 2011	0.49	0.52	0.47	0.52	22,900	0.52
Jun 8, 2011	0.59	0.61	0.46	0.52	133,800	0.52
Jun 7, 2011	0.63	0.66	0.57	0.61	34,100	0.61
Jun 6, 2011	0.71	0.72	0.62	0.68	32,100	0.68
Jun 3, 2011	0.70	0.71	0.68	0.68	13,000	0.68
Jun 2, 2011	0.67	0.69	0.67	0.69	700	0.69
Jun 1, 2011	0.70	0.72	0.67	0.69	71,700	0.69
May 31, 2011	0.77	0.79	0.71	0.71	23,400	0.71
May 30, 2011	0.82	0.86	0.78	0.78	48,700	0.78
May 27, 2011	0.86	0.89	0.84	0.84	14,300	0.84
May 26, 2011	0.80	0.90	0.80	0.90	16,900	0.90
May 25, 2011	0.82	0.87	0.76	0.83	59,400	0.83
May 24, 2011	1.01	1.01	0.89	0.91	36,900	0.91
May 23, 2011	1.02	1.02	0.96	1.00	57,500	1.00
May 20, 2011	1.12	1.15	0.95	1.03	130,100	1.03
May 19, 2011	1.09	1.13	1.06	1.07	34,000	1.07
May 18, 2011	1.03	1.12	0.99	1.08	47,400	1.08
May 17, 2011	1.03	1.04	0.99	1.04	21,400	1.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On I4T.F

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

INTMT MEDIA (I4T.F)