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 (%)
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%)
May 01, 2020 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Apr 30, 2020 0.0650 0.1210 0.0640 0.0660 69,210 +0.00(+1.54%)
Apr 29, 2020 0.0640 0.0700 0.0640 0.0650 4,024 -0.03(-34.34%)
Apr 28, 2020 0.1246 0.1246 0.0570 0.0990 3,500 -0.03(-20.55%)
Apr 27, 2020 0.0908 0.1246 0.0800 0.1246 11,683 +0.05(+59.74%)
Apr 24, 2020 0.0780 0.0780 0.0780 50 +0.00(+0.00%)
Apr 23, 2020 0.0780 0.0780 0.0780 0.0780 1,307 +0.00(+0.00%)
Apr 22, 2020 0.0780 0.0780 0.0731 0.0780 4,210 +0.01(+21.68%)
Apr 21, 2020 0.0560 0.0641 0.0560 0.0641 69,916 +0.01(+14.46%)
Apr 16, 2020 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0560 0.0500 0.0560 13,500 +0.00(+0.00%)
Apr 14, 2020 0.0560 0.0560 0.0560 0.0560 3,674 -0.00(-3.45%)
Apr 13, 2020 0.0640 0.0640 0.0580 0.0580 2,400 +0.01(+11.54%)
Apr 09, 2020 0.0520 0.0520 0.0520 0.0520 1,000 -0.00(-5.45%)
Apr 08, 2020 0.0550 0.0550 0.0550 6 +0.00(+0.00%)
Apr 07, 2020 0.0500 0.0550 0.0500 0.0550 3,268 -0.00(-8.33%)
Apr 06, 2020 0.0600 0.0600 0.0600 0.0600 268 +0.01(+11.11%)
Apr 03, 2020 0.0540 0.0540 0.0540 0.0540 4,000 -0.01(-10.00%)
Apr 02, 2020 0.0500 0.0600 0.0500 0.0600 661 +0.01(+11.11%)
Mar 30, 2020 0.0540 0.0540 0.0540 0 -0.01(-10.00%)
Mar 27, 2020 0.0600 0.0600 0.0600 0.0600 1,100 +0.01(+15.38%)
Mar 26, 2020 0.0500 0.0520 0.0500 0.0520 19,002 +0.00(+4.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0 -0.00(-4.40%)
Mar 18, 2020 0.0523 0.0523 0.0523 0 -0.00(-4.91%)
Mar 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+4.56%)
Mar 12, 2020 0.0526 0.0526 0.0526 0.0526 700 +0.00(+5.20%)
Mar 10, 2020 0.0500 0.0500 0.0500 0 -0.00(-1.57%)
Mar 09, 2020 0.0480 0.0508 0.0480 0.0508 10,500 +0.01(+26.68%)
Mar 06, 2020 0.0500 0.0500 0.0401 0.0401 2,000 -0.01(-19.80%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+4.17%)
Feb 27, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Feb 26, 2020 0.0480 0.0480 0.0480 0.0480 400 +0.00(+0.00%)
Feb 21, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Feb 18, 2020 0.0480 0.0480 0.0480 0 +0.00(+0.21%)
Feb 14, 2020 0.0480 0.0480 0.0479 0.0479 5,300 +0.02(+49.22%)
Feb 12, 2020 0.0321 0.0321 0.0321 0 -0.01(-31.70%)
Feb 11, 2020 0.0251 0.0470 0.0251 0.0470 11,865 +0.02(+56.67%)
Feb 10, 2020 0.0392 0.0392 0.0300 0.0300 70,384 -0.01(-14.53%)
Feb 07, 2020 0.0351 0.0351 0.0351 0.0351 7,700 -0.01(-17.02%)
Feb 06, 2020 0.0424 0.0424 0.0423 0.0423 40,000 +0.00(+0.24%)
Feb 05, 2020 0.0422 0.0422 0.0422 0.0422 150 +0.00(+1.20%)
Feb 04, 2020 0.0417 0.0417 0.0417 45 +0.00(+0.00%)
Jan 31, 2020 0.0417 0.0417 0.0417 0 +0.00(+3.99%)
Jan 27, 2020 0.0401 0.0401 0.0401 0 -0.02(-29.65%)
Jan 24, 2020 0.0570 0.0570 0.0570 0.0570 400 +0.01(+14.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0.0500 15,001 -0.00(-0.20%)
Jan 21, 2020 0.0501 0.0501 0.0501 0 -0.01(-16.50%)
Jan 17, 2020 0.0669 0.0669 0.0507 0.0600 34,300 +0.01(+29.87%)
Jan 16, 2020 0.0470 0.0470 0.0462 0.0462 30,000 -0.02(-31.04%)
Jan 15, 2020 0.0670 0.0670 0.0670 0.0670 2,000 -0.00(-0.74%)
Jan 14, 2020 0.0675 0.0675 0.0675 0.0675 4,999 +0.01(+21.62%)
Jan 13, 2020 0.0590 0.0590 0.0555 0.0555 89,500 -0.01(-17.78%)
Jan 10, 2020 0.0600 0.0675 0.0590 0.0675 53,200 +0.02(+32.09%)
Jan 08, 2020 0.0511 0.0511 0.0511 0 +0.00(+1.19%)
Jan 07, 2020 0.0505 0.0505 0.0505 0.0505 1,000 +0.00(+0.00%)
Jan 06, 2020 0.0505 0.0505 0.0505 0.0505 4,500 +0.00(+1.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0 -0.00(-5.66%)
Dec 31, 2019 0.0401 0.0530 0.0401 0.0530 22,600 +0.01(+32.17%)
Dec 27, 2019 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
Dec 26, 2019 0.0400 0.0401 0.0400 0.0401 4,220 +0.00(+2.56%)
Dec 24, 2019 0.0403 0.0403 0.0391 0.0391 44,800 -0.00(-2.25%)
Dec 23, 2019 0.0400 0.0409 0.0381 0.0400 18,200 +0.00(+0.00%)
Dec 20, 2019 0.0376 0.0400 0.0376 0.0400 50,000 +0.00(+0.00%)
Dec 19, 2019 0.0376 0.0400 0.0376 0.0400 48,138 +0.01(+29.03%)
Dec 18, 2019 0.0310 0.0310 0.0310 0.0310 700 +0.00(+0.00%)
Dec 17, 2019 0.0400 0.0400 0.0310 0.0310 55,250 -0.01(-20.51%)
Dec 16, 2019 0.0390 0.0390 0.0350 0.0390 23,960 +0.00(+0.00%)
Dec 13, 2019 0.0332 0.0390 0.0332 0.0390 3,000 +0.01(+23.81%)
Dec 11, 2019 0.0315 0.0315 0.0315 0 +0.00(+3.96%)
Dec 10, 2019 0.0315 0.0315 0.0303 0.0303 80,000 +0.00(+1.00%)
Dec 09, 2019 0.0312 0.0312 0.0300 0.0300 80,733 +0.00(+0.00%)
Dec 06, 2019 0.0350 0.0350 0.0300 0.0300 4,100 -0.01(-14.29%)
Dec 05, 2019 0.0300 0.0380 0.0300 0.0350 104,100 +0.00(+16.28%)
Dec 04, 2019 0.0301 0.0301 0.0301 0.0301 1,240 -0.00(-4.75%)
Dec 02, 2019 0.0316 0.0316 0.0316 0 -0.00(-9.71%)
Nov 29, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Nov 27, 2019 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Nov 26, 2019 0.0375 0.0400 0.0296 0.0400 114,186 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0400 0.0286 0.0400 50,300 +0.01(+25.00%)
Nov 22, 2019 0.0320 0.0320 0.0320 0.0320 15,000 -0.01(-20.00%)
Nov 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 19, 2019 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-6.67%)
Nov 12, 2019 0.0375 0.0375 0.0375 0 +0.01(+27.99%)
Nov 07, 2019 0.0293 0.0293 0.0293 0 +0.00(+0.00%)
Nov 05, 2019 0.0293 0.0293 0.0293 0 -0.01(-25.63%)
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.