Canada markets closed

Moving iMage Technologies, Inc. (MITQ)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.5417-0.0210 (-3.73%)
At close: 03:58PM EDT
0.5627 +0.02 (+3.88%)
After hours: 06:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.52100.56000.52000.54170.54174,631
May 02, 20240.50000.59000.50000.56300.56305,400
May 01, 20240.63000.63000.50100.54100.54109,200
Apr 30, 20240.48100.56800.48100.49900.499010,800
Apr 29, 20240.49400.53400.49400.53400.534017,100
Apr 26, 20240.49700.53800.49700.51000.510014,800
Apr 25, 20240.54000.54600.49500.52500.525060,800
Apr 24, 20240.52300.57600.50300.55700.55708,800
Apr 23, 20240.55000.55900.55000.55900.559023,700
Apr 22, 20240.57100.58800.51000.55000.550070,300
Apr 19, 20240.59000.63000.52000.58800.5880106,500
Apr 18, 20240.52100.67700.52100.63100.6310346,500
Apr 17, 20240.51100.52800.51100.52800.52805,600
Apr 16, 20240.52000.52000.52000.52000.5200600
Apr 15, 20240.56700.56700.53000.53000.53005,200
Apr 12, 20240.51300.57900.51300.55100.55104,800
Apr 11, 20240.49600.49900.48300.48300.48305,400
Apr 10, 20240.52300.52300.49200.49500.495026,800
Apr 09, 20240.56000.56000.50800.52300.523025,400
Apr 08, 20240.52100.56900.52100.56500.56505,900
Apr 05, 20240.50000.52500.49000.52500.52503,000
Apr 04, 20240.49600.63000.48000.49000.490017,000
Apr 03, 20240.52100.52800.50000.50900.50909,000
Apr 02, 20240.49000.56500.49000.52700.52705,000
Apr 01, 20240.45100.57800.45100.52000.520063,700
Mar 28, 20240.52000.52000.47600.47600.476010,500
Mar 27, 20240.48000.49000.47000.49000.49007,800
Mar 26, 20240.46100.47400.45000.47400.474061,400
Mar 25, 20240.59100.59500.43100.50000.5000373,400
Mar 22, 20240.59100.59500.58700.59100.591072,100
Mar 21, 20240.60000.61600.59100.59100.59109,500
Mar 20, 20240.62000.63900.57600.61600.616040,400
Mar 19, 20240.65000.65000.62400.62400.62405,500
Mar 18, 20240.65900.66900.62400.63400.63408,300
Mar 15, 20240.65000.65800.62000.64300.643013,600
Mar 14, 20240.60000.67600.58000.62300.623060,200
Mar 13, 20240.62800.62900.57000.57700.5770114,300
Mar 12, 20240.62800.62800.62800.62800.62801,600
Mar 11, 20240.62800.63500.62800.63000.630011,000
Mar 08, 20240.62800.62900.62800.62900.62906,300
Mar 07, 20240.65000.65000.62800.62800.628017,900
Mar 06, 20240.62700.65500.62700.62800.628014,600
Mar 05, 20240.64800.65200.62100.62100.62104,000
Mar 04, 20240.65600.65600.62700.63400.634033,500
Mar 01, 20240.70000.70000.68000.68000.680011,600
Feb 29, 20240.68100.68100.65500.65500.655011,300
Feb 28, 20240.66000.69500.64200.68900.689012,400
Feb 27, 20240.66000.70000.66000.66700.667019,500
Feb 26, 20240.71300.75000.65500.65500.655029,000
Feb 23, 20240.67500.68000.66000.67300.673019,200
Feb 22, 20240.64100.65400.64100.65000.650022,500
Feb 21, 20240.63500.68500.63500.67000.670032,900
Feb 20, 20240.64900.68500.63700.65300.653040,800
Feb 16, 20240.68900.68900.61000.65400.654055,300
Feb 15, 20240.66100.71500.65000.65100.651040,500
Feb 14, 20240.80100.81900.65100.67100.6710258,600
Feb 13, 20240.83900.86000.82800.84400.844034,800
Feb 12, 20240.80100.86000.80100.83900.839014,100
Feb 09, 20240.84000.85900.82000.83000.830011,900
Feb 08, 20240.81100.86000.80400.82000.820030,100
Feb 07, 20240.81100.83800.81100.83800.83804,900
Feb 06, 20240.80700.83000.80100.82600.82606,100
Feb 05, 20240.82100.83600.80200.80500.805022,600
Feb 02, 20240.82600.85500.82000.83600.836013,700
Feb 01, 20240.84000.86000.84000.86000.86008,800
Jan 31, 20240.82000.87300.82000.87000.870010,200
Jan 30, 20240.85100.85100.83000.83000.830039,700
Jan 29, 20240.87000.88900.83000.86000.860073,000
Jan 26, 20240.86000.89000.85000.87200.872045,500
Jan 25, 20240.84800.88000.84000.86100.861014,600
Jan 24, 20240.85000.88000.84000.84000.840025,700
Jan 23, 20240.87500.89900.84500.84500.845045,900
Jan 22, 20240.88500.90000.87000.88000.880051,800
Jan 19, 20240.87000.90000.87000.87000.87001,900
Jan 18, 20240.87000.89400.87000.87000.870016,000
Jan 17, 20240.89000.89900.87000.87000.870018,500
Jan 16, 20240.86100.90000.86100.89000.890026,700
Jan 12, 20240.89000.93000.87000.88000.880022,900
Jan 11, 20240.89900.93900.89000.89000.890035,500
Jan 10, 20240.90500.93000.90000.93000.930038,900
Jan 09, 20240.92000.93800.90000.90000.900035,700
Jan 08, 20240.91000.93900.89000.92000.920012,100
Jan 05, 20240.95000.95000.90000.91000.910035,800
Jan 04, 20240.92000.95000.91300.93200.932036,500
Jan 03, 20240.93000.93000.89600.92000.920016,900
Jan 02, 20240.91000.96000.90500.91600.916074,900
Dec 29, 20230.94400.96900.91000.94500.945038,600
Dec 28, 20230.95000.96900.93500.95100.951063,700
Dec 27, 20230.95000.97000.94000.95000.950034,300
Dec 26, 20230.98000.98000.93600.93700.937040,000
Dec 22, 20231.02001.03000.96000.98000.9800111,300
Dec 21, 20230.94101.05000.94000.99000.9900162,800
Dec 20, 20230.90000.95000.90000.92700.927042,100
Dec 19, 20230.93400.96000.86800.86800.868084,700
Dec 18, 20230.98000.98000.88000.95800.958042,300
Dec 15, 20230.90200.95000.90200.95000.950010,400
Dec 14, 20230.91500.95000.91500.95000.950018,800
Dec 13, 20230.89200.94800.88000.94800.948015,600
Dec 12, 20230.95000.95000.89000.89000.890066,600
Dec 11, 20230.90000.90200.88300.89000.890040,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...