IMC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.089 | -0.002 | -2.20% | 0.09 | 0.09 | 0.084 | 511,758 |
May 09 2024 | 0.091 | -0.006 | -6.19% | 0.097 | 0.097 | 0.091 | 850,468 |
May 08 2024 | 0.097 | -0.002 | -2.02% | 0.099 | 0.099 | 0.097 | 300,039 |
May 07 2024 | 0.099 | -0.0035 | -3.41% | 0.10 | 0.10 | 0.099 | 190,999 |
May 06 2024 | 0.1025 | 0.0025 | 2.50% | 0.10 | 0.1025 | 0.10 | 379,007 |
May 03 2024 | 0.10 | 0.00 | 0.00% | 0.099 | 0.10 | 0.099 | 214,126 |
May 02 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 242,587 |
May 01 2024 | 0.105 | 0.005 | 5.00% | 0.099 | 0.105 | 0.098 | 95,062 |
Apr 30 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.099 | 166,832 |
Apr 29 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 16,069 |
Apr 26 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 152,509 |
Apr 24 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 232,860 |
Apr 23 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 361,562 |
Apr 22 2024 | 0.10 | -0.0025 | -2.44% | 0.099 | 0.10 | 0.096 | 728,622 |
Apr 19 2024 | 0.1025 | 0.0025 | 2.50% | 0.1025 | 0.1025 | 0.10 | 582,394 |
Apr 18 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.1025 | 0.10 | 302,707 |
Apr 17 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 253,991 |
Apr 16 2024 | 0.105 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 494,496 |
Apr 15 2024 | 0.105 | -0.0025 | -2.33% | 0.105 | 0.105 | 0.105 | 331,199 |
Apr 12 2024 | 0.1075 | -0.005 | -4.44% | 0.115 | 0.115 | 0.105 | 432,869 |
Apr 11 2024 | 0.1125 | -0.0125 | -10.00% | 0.12 | 0.12 | 0.11 | 782,068 |
Apr 10 2024 | 0.125 | 0.015 | 13.64% | 0.13 | 0.135 | 0.115 | 2,235,974 |
Apr 09 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 120,256 |
Apr 08 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0.00 |
Apr 05 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 283,125 |
Apr 04 2024 | 0.11 | -0.0025 | -2.22% | 0.11 | 0.1125 | 0.11 | 664,000 |
Apr 03 2024 | 0.1125 | -0.0125 | -10.00% | 0.11 | 0.12 | 0.11 | 1,140,369 |
Apr 02 2024 | 0.125 | 0.015 | 13.64% | 0.11 | 0.125 | 0.11 | 1,184,717 |
Mar 28 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 258,892 |
Mar 27 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.115 | 0.105 | 204,977 |
Mar 26 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.115 | 0.105 | 396,226 |
Mar 25 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.115 | 0.105 | 1,557,047 |
Mar 22 2024 | 0.10 | 0.001 | 1.01% | 0.10 | 0.105 | 0.098 | 149,048 |
Mar 21 2024 | 0.099 | -0.0035 | -3.41% | 0.099 | 0.105 | 0.098 | 233,030 |
Mar 20 2024 | 0.1025 | 0.00 | 0.00% | 0.10 | 0.1025 | 0.10 | 402,717 |
Mar 19 2024 | 0.1025 | 0.0045 | 4.59% | 0.098 | 0.105 | 0.098 | 602,378 |
Mar 18 2024 | 0.098 | -0.007 | -6.67% | 0.105 | 0.105 | 0.096 | 675,070 |
Mar 15 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.099 | 851,797 |
Mar 14 2024 | 0.10 | -0.015 | -13.04% | 0.11 | 0.11 | 0.10 | 3,831,879 |
Mar 13 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.125 | 0.11 | 2,748,297 |
Mar 12 2024 | 0.11 | -0.025 | -18.52% | 0.13 | 0.13 | 0.11 | 3,989,786 |
Mar 11 2024 | 0.135 | -0.01 | -6.90% | 0.135 | 0.15 | 0.13 | 5,351,267 |
Mar 07 2024 | 0.145 | 0.01 | 7.41% | 0.165 | 0.17 | 0.14 | 18,117,131 |
Mar 06 2024 | 0.135 | 0.07 | 107.69% | 0.086 | 0.1425 | 0.086 | 34,655,549 |
Mar 05 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Mar 04 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Mar 03 2024 | 0.065 | -0.007 | -9.72% | 0.072 | 0.072 | 0.065 | 289,705 |
Feb 29 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 19,704 |
Feb 28 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 2,800 |
Feb 27 2024 | 0.072 | 0.002 | 2.86% | 0.072 | 0.072 | 0.07 | 15,531 |
Feb 26 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 99,915 |
Feb 25 2024 | 0.07 | -0.001 | -1.41% | 0.071 | 0.071 | 0.07 | 251,676 |
Feb 22 2024 | 0.071 | -0.001 | -1.39% | 0.072 | 0.072 | 0.071 | 121,951 |
Feb 21 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.078 | 0.072 | 190,041 |
Feb 20 2024 | 0.072 | -0.001 | -1.37% | 0.073 | 0.073 | 0.07 | 447,524 |
Feb 19 2024 | 0.073 | 0.00 | 0.00% | 0.074 | 0.074 | 0.073 | 100,000 |
Feb 18 2024 | 0.073 | -0.001 | -1.35% | 0.074 | 0.074 | 0.073 | 54,233 |
Feb 15 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 664 |
Feb 14 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 1,000 |
Feb 13 2024 | 0.074 | -0.004 | -5.13% | 0.078 | 0.078 | 0.074 | 213,900 |
Feb 12 2024 | 0.078 | 0.002 | 2.63% | 0.078 | 0.078 | 0.076 | 31,747 |