Infinite Group Inc (IMCI)

IMCI
🏛️ Estados Unidos →
0.00
Última Actualización: 2025-09-05
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 8.25 8.25 6.08 8.25 0.0M
2021-12-28 8.55 8.55 8.55 8.55 0.0M
2021-12-27 6.08 6.08 6.01 6.01 0.0M
2021-12-21 6.01 8.55 6.01 6.01 0.0M
2021-12-20 5.84 5.92 5.83 5.84 0.0M
2021-12-17 6.30 6.59 5.92 6.59 0.0M
2021-12-16 5.63 7.33 5.63 7.33 0.0M
2021-12-15 7.50 7.50 7.50 7.50 0.0M
2021-12-14 5.87 8.19 5.33 5.33 0.0M
2021-12-08 8.25 8.25 8.25 8.25 0.0M
2021-12-07 8.25 8.25 8.25 8.25 0.0M
2021-12-06 6.00 8.25 6.00 8.08 0.0M
2021-12-03 8.25 8.25 8.25 8.25 0.0M
2021-12-01 8.25 8.25 6.45 8.25 0.0M
2021-11-29 8.25 9.00 7.50 9.00 0.0M
2021-11-26 9.00 9.98 8.66 8.66 0.0M
2021-11-24 10.43 10.43 9.00 9.00 0.0M
2021-11-23 9.08 9.60 9.08 9.60 0.0M
2021-11-22 9.83 10.50 8.40 10.50 0.0M
2021-11-19 10.58 10.58 10.58 10.58 0.0M
2021-11-18 10.50 10.50 10.30 10.30 0.0M
2021-11-17 9.75 10.24 9.75 10.24 0.0M
2021-11-16 10.50 10.50 10.50 10.50 0.0M
2021-11-15 11.24 11.24 10.50 10.50 0.0M
2021-11-11 12.38 12.45 10.50 10.50 0.0M
2021-11-10 11.14 11.14 11.14 11.14 0.0M
2021-11-09 11.51 11.51 10.65 11.14 0.0M
2021-11-08 13.43 13.43 10.65 11.25 0.0M
2021-11-05 11.25 11.25 11.25 11.25 0.0M
2021-11-04 12.76 12.76 12.75 12.75 0.0M
2021-11-03 15.00 15.00 12.26 12.75 0.0M
2021-11-02 12.68 15.00 9.16 12.75 0.0M
2021-11-01 11.45 12.75 4.95 12.75 0.0M
2021-10-29 10.50 11.99 10.50 11.66 0.0M
2021-10-28 10.50 10.50 10.50 10.50 0.0M
2021-10-27 10.36 10.36 10.20 10.20 0.0M
2021-10-25 10.88 11.66 10.35 11.66 0.0M
2021-10-22 12.75 12.75 12.75 12.75 0.0M
2021-10-21 9.82 12.71 9.82 12.71 0.0M
2021-10-20 10.88 11.81 9.83 9.83 0.0M
2021-10-18 11.78 12.75 11.78 12.68 0.0M
2021-10-13 10.88 10.88 10.88 10.88 0.0M
2021-10-12 12.68 12.68 10.88 10.88 0.0M
2021-10-11 12.67 12.67 10.88 11.78 0.0M
2021-10-06 8.66 12.68 8.66 12.68 0.0M
2021-10-04 9.83 12.75 9.83 12.00 0.0M
2021-10-01 13.15 14.10 8.11 11.29 0.0M
2021-09-30 12.80 13.31 12.80 13.31 0.0M
2021-09-29 14.25 14.25 12.80 14.25 0.0M
2021-09-28 16.50 17.16 12.85 17.16 0.0M
2021-09-27 15.00 17.14 15.00 17.14 0.0M
2021-09-24 13.49 13.50 12.37 13.50 0.0M
2021-09-22 11.93 12.04 11.92 12.00 0.0M
2021-09-21 11.92 11.92 11.92 11.92 0.0M
2021-09-20 10.88 10.88 9.42 9.45 0.0M
2021-09-17 8.25 12.00 8.25 12.00 0.0M
2021-09-16 8.18 11.25 8.18 8.18 0.0M
2021-09-13 9.75 11.25 9.75 11.25 0.0M
2021-09-10 9.75 9.75 9.75 9.75 0.0M
2021-09-09 9.75 9.75 8.96 9.75 0.0M
2021-09-08 10.50 10.50 10.50 10.50 0.0M
2021-09-03 10.50 10.50 10.50 10.50 0.0M
2021-09-02 11.25 11.25 11.25 11.25 0.0M
2021-09-01 11.63 12.00 11.63 12.00 0.0M
2021-08-31 12.56 12.56 10.27 11.25 0.0M
2021-08-27 13.50 13.50 13.50 13.50 0.0M
2021-08-26 12.38 12.38 11.64 11.64 0.0M
2021-08-24 12.38 12.38 12.38 12.38 0.0M
2021-08-23 11.33 11.33 11.25 11.25 0.0M
2021-08-20 12.08 12.08 11.78 11.78 0.0M
2021-08-18 12.75 13.12 12.74 12.74 0.0M
2021-08-17 12.83 12.83 12.75 12.75 0.0M
2021-08-13 13.50 13.50 13.50 13.50 0.0M
2021-08-10 13.50 13.50 12.75 13.50 0.0M
2021-08-09 13.50 13.50 13.50 13.50 0.0M
2021-08-05 12.74 13.50 12.74 12.83 0.0M
2021-08-04 16.05 16.20 13.50 13.50 0.0M
2021-08-03 15.01 15.01 15.01 15.01 0.0M
2021-07-29 16.51 16.51 16.05 16.05 0.0M
2021-07-28 17.18 17.18 17.18 17.18 0.0M
2021-07-27 18.03 18.03 18.03 18.03 0.0M
2021-07-26 16.51 16.51 16.51 16.51 0.0M
2021-07-22 16.73 18.03 16.73 17.27 0.0M
2021-07-21 18.04 18.04 18.04 18.04 0.0M
2021-07-20 16.73 16.73 16.73 16.73 0.0M
2021-07-19 17.37 17.37 17.37 17.37 0.0M
2021-07-15 18.75 18.75 18.75 18.75 0.0M
2021-07-13 17.25 18.00 17.25 18.00 0.0M
2021-07-12 16.58 18.75 16.58 18.75 0.0M
2021-07-09 18.74 18.75 18.74 18.75 0.0M
2021-07-08 16.50 18.74 16.50 18.74 0.0M
2021-07-07 18.00 18.00 16.50 16.50 0.0M
2021-07-06 17.25 17.25 16.58 16.58 0.0M
2021-07-01 17.25 17.25 17.08 17.08 0.0M
2021-06-30 16.58 17.25 16.58 16.92 0.0M
2021-06-29 18.75 18.75 18.75 18.75 0.0M
2021-06-28 19.50 19.50 19.50 19.50 0.0M
2021-06-25 18.74 19.50 16.88 19.50 0.0M
2021-06-24 19.50 19.50 19.50 19.50 0.0M
2021-06-23 20.25 20.25 17.78 17.78 0.0M
2021-06-22 20.25 20.25 20.25 20.25 0.0M
2021-06-21 18.82 20.25 18.82 20.25 0.0M
2021-06-18 17.56 17.56 17.56 17.56 0.0M
2021-06-17 19.50 19.50 18.84 19.50 0.0M
2021-06-16 19.50 19.50 19.50 19.50 0.0M
2021-06-15 21.00 21.00 18.67 18.67 0.0M
2021-06-14 17.26 20.25 17.26 19.88 0.0M
2021-06-11 19.61 20.26 17.48 19.62 0.0M
2021-06-10 25.49 25.49 16.58 21.75 0.0M
2021-06-09 17.25 17.25 15.76 15.76 0.0M
2021-06-08 16.50 16.50 15.75 16.50 0.0M
2021-06-07 14.06 15.00 12.75 15.00 0.0M
2021-06-04 16.50 16.50 15.75 16.50 0.0M
2021-06-03 16.50 16.50 15.75 15.75 0.0M
2021-06-02 16.50 16.50 15.75 15.75 0.0M
2021-06-01 15.38 16.50 12.75 16.50 0.0M
2021-05-28 15.00 15.38 13.88 15.38 0.0M
2021-05-27 15.00 15.00 12.38 12.38 0.0M
2021-05-26 15.00 15.00 15.00 15.00 0.0M
2021-05-25 14.25 14.25 14.25 14.25 0.0M
2021-05-24 15.38 15.38 11.93 12.75 0.0M
2021-05-21 15.38 15.38 15.00 15.38 0.0M
2021-05-20 11.03 15.38 11.03 15.38 0.0M
2021-05-19 17.25 17.25 12.84 14.25 0.0M
2021-05-18 14.25 14.25 13.52 14.25 0.0M
2021-05-17 14.25 14.25 12.84 12.84 0.0M
2021-05-14 14.25 14.25 12.00 12.00 0.0M
2021-05-13 11.25 12.00 11.25 12.00 0.0M
2021-05-12 14.25 14.25 12.00 12.00 0.0M
2021-05-11 12.75 12.75 12.75 12.75 0.0M
2021-05-10 15.00 15.00 14.25 14.25 0.0M
2021-05-05 15.00 15.75 15.00 15.38 0.0M
2021-05-04 15.13 15.19 15.00 15.00 0.0M
2021-05-03 15.75 15.75 15.00 15.00 0.0M
2021-04-30 15.75 15.75 15.26 15.26 0.0M
2021-04-29 15.00 15.04 15.00 15.00 0.0M
2021-04-28 15.75 15.75 15.49 15.49 0.0M
2021-04-27 15.38 15.38 15.00 15.38 0.0M
2021-04-26 15.75 15.75 15.75 15.75 0.0M
2021-04-23 18.00 18.00 18.00 18.00 0.0M
2021-04-22 22.50 22.50 15.75 15.83 0.0M
2021-04-21 20.66 20.66 15.83 18.38 0.0M
2021-04-20 21.00 21.00 18.74 18.74 0.0M
2021-04-19 22.50 22.50 15.75 18.04 0.0M
2021-04-16 20.99 20.99 15.75 18.00 0.0M
2021-04-15 19.50 21.75 15.83 15.83 0.0M
2021-04-14 24.00 24.00 15.38 19.50 0.0M
2021-04-13 22.50 22.50 18.60 22.50 0.0M
2021-04-12 22.50 22.50 18.60 18.60 0.0M
2021-04-09 22.50 22.50 19.50 20.55 0.0M
2021-04-08 17.25 21.00 17.25 20.85 0.0M
2021-04-07 15.00 17.25 13.51 17.25 0.0M
2021-04-06 16.16 16.16 12.75 14.44 0.0M
2021-04-05 17.25 17.25 15.00 15.59 0.0M
2021-04-01 15.00 17.44 15.00 17.44 0.0M
2021-03-31 17.93 17.93 17.25 17.25 0.0M
2021-03-30 18.19 18.19 17.93 17.93 0.0M
2021-03-29 17.25 17.25 16.50 17.25 0.0M
2021-03-25 16.50 16.50 16.50 16.50 0.0M
2021-03-24 16.50 16.51 15.75 15.75 0.0M
2021-03-23 17.47 17.99 17.25 17.93 0.0M
2021-03-22 16.52 18.60 16.50 17.25 0.0M
2021-03-19 18.83 18.83 17.87 17.87 0.0M
2021-03-18 17.25 17.87 16.51 17.87 0.0M
2021-03-17 18.66 18.66 17.92 17.92 0.0M
2021-03-16 21.00 21.00 16.50 16.50 0.0M
2021-03-15 20.25 20.78 20.25 20.78 0.0M
2021-03-12 21.00 21.00 18.00 20.25 0.0M
2021-03-11 16.58 16.81 15.01 16.13 0.0M
2021-03-10 17.25 21.00 17.25 17.67 0.0M
2021-03-09 17.25 17.25 15.76 15.76 0.0M
2021-03-08 17.25 17.25 16.20 17.16 0.0M
2021-03-05 16.73 18.64 15.75 15.75 0.0M
2021-03-04 17.51 18.75 14.93 18.75 0.0M
2021-03-03 17.13 18.67 15.67 16.50 0.0M
2021-03-02 17.10 17.10 15.75 17.01 0.0M
2021-03-01 18.75 18.75 14.25 14.25 0.0M
2021-02-26 15.74 18.00 15.74 16.50 0.0M
2021-02-25 15.74 15.74 15.74 15.74 0.0M
2021-02-24 18.00 18.00 13.13 13.13 0.0M
2021-02-23 16.28 17.18 15.00 17.18 0.0M
2021-02-22 18.00 18.00 16.50 17.25 0.0M
2021-02-19 20.70 20.70 16.13 17.99 0.0M
2021-02-18 17.63 20.25 15.75 15.75 0.0M
2021-02-17 21.00 21.00 17.33 17.33 0.0M
2021-02-16 18.38 18.75 17.25 18.38 0.0M
2021-02-12 18.00 18.00 18.00 18.00 0.0M
2021-02-11 21.00 21.00 18.75 18.75 0.0M
2021-02-10 21.00 21.00 18.75 18.75 0.0M
2021-02-09 19.50 21.00 18.08 18.75 0.0M
2021-02-08 15.00 18.00 15.00 18.00 0.0M
2021-02-05 17.25 17.25 15.00 15.00 0.0M
2021-02-04 15.00 20.70 14.25 16.43 0.0M
2021-02-03 12.00 14.25 12.00 14.25 0.0M
2021-02-02 15.75 15.75 11.33 12.00 0.0M
2021-02-01 15.00 15.00 10.65 15.00 0.0M
2021-01-29 9.90 13.50 9.90 13.50 0.0M
2021-01-28 12.00 12.38 10.58 10.88 0.0M
2021-01-27 12.75 12.75 12.00 12.00 0.0M
2021-01-26 10.65 13.50 10.65 13.50 0.0M
2021-01-25 10.84 13.50 10.50 13.50 0.0M
2021-01-22 13.50 13.50 8.48 10.69 0.0M
2021-01-21 12.00 14.25 12.00 13.50 0.0M
2021-01-20 12.98 14.25 12.75 13.28 0.0M
2021-01-19 11.63 13.50 11.63 12.56 0.0M
2021-01-15 11.25 13.50 10.50 13.50 0.0M
2021-01-14 7.73 12.01 7.50 11.25 0.0M
2021-01-13 7.72 7.72 7.72 7.72 0.0M
2021-01-12 6.39 6.39 6.39 6.39 0.0M