Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imd Companies Inc (OP: ICBU )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Apr 30, 2014 0.0575 0.0627 0.0575 0.0622 942,790 +0.00(+7.24%)
Apr 29, 2014 0.0685 0.0685 0.0570 0.0580 1,655,823 -0.01(-15.33%)
Apr 28, 2014 0.0751 0.0789 0.0650 0.0685 1,870,776 -0.01(-9.87%)
Apr 25, 2014 0.0800 0.0845 0.0670 0.0760 1,897,885 -0.00(-4.88%)
Apr 24, 2014 0.0870 0.0890 0.0720 0.0799 1,550,814 -0.00(-4.88%)
Apr 23, 2014 0.0830 0.0870 0.0760 0.0840 1,678,956 +0.00(+1.20%)
Apr 22, 2014 0.0790 0.0839 0.0750 0.0830 1,350,513 +0.00(+5.33%)
Apr 21, 2014 0.1040 0.1080 0.0740 0.0788 5,340,889 -0.02(-16.97%)
Apr 17, 2014 0.0949 0.0949 0.0949 0 +0.02(+23.89%)
Apr 16, 2014 0.0503 0.0880 0.0503 0.0766 2,863,976 +0.02(+44.53%)
Apr 15, 2014 0.0630 0.0700 0.0502 0.0530 2,502,327 -0.01(-13.26%)
Apr 14, 2014 0.0750 0.0778 0.0600 0.0611 2,157,768 -0.02(-21.47%)
Apr 11, 2014 0.0850 0.0877 0.0700 0.0778 0 -0.01(-11.29%)
Apr 10, 2014 0.1077 0.1090 0.0820 0.0877 2,973,940 -0.02(-16.24%)
Apr 09, 2014 0.0940 0.1085 0.0900 0.1047 2,717,814 +0.01(+16.33%)
Apr 08, 2014 0.0915 0.0915 0.0820 0.0900 4,300,342 -0.00(-1.10%)
Apr 07, 2014 0.1050 0.1050 0.0810 0.0910 3,910,019 -0.01(-13.33%)
Apr 04, 2014 0.1090 0.1200 0.1020 0.1050 0 -0.00(-4.11%)
Apr 03, 2014 0.1245 0.1290 0.1070 0.1095 3,333,042 -0.01(-8.75%)
Apr 02, 2014 0.1310 0.1310 0.1100 0.1200 2,321,481 -0.00(-0.41%)
Apr 01, 2014 0.1380 0.1380 0.1160 0.1205 3,103,615 -0.01(-9.67%)
Mar 31, 2014 0.1220 0.1380 0.1200 0.1334 2,971,634 +0.02(+14.60%)
Mar 28, 2014 0.1060 0.1350 0.1056 0.1164 0 +0.01(+7.88%)
Mar 27, 2014 0.1320 0.1340 0.1010 0.1079 7,040,016 -0.02(-17.00%)
Mar 26, 2014 0.1540 0.1540 0.1120 0.1300 7,584,965 -0.01(-10.28%)
Mar 25, 2014 0.1969 0.2140 0.1350 0.1449 19,191,996 -0.03(-15.26%)
Mar 24, 2014 0.1372 0.1750 0.1310 0.1710 15,514,497 +0.05(+42.62%)
Mar 21, 2014 0.1132 0.1200 0.1000 0.1199 5,319,148 +0.01(+7.82%)
Mar 20, 2014 0.1219 0.1350 0.1070 0.1112 11,023,943 +0.00(+1.09%)
Mar 19, 2014 0.0845 0.1150 0.0845 0.1100 5,149,219 +0.02(+24.29%)
Mar 18, 2014 0.0866 0.0900 0.0820 0.0885 1,471,205 +0.00(+0.00%)
Mar 17, 2014 0.0929 0.0929 0.0856 0.0885 1,557,646 -0.00(-1.67%)
Mar 14, 2014 0.0840 0.0929 0.0830 0.0900 0 +0.01(+7.78%)
Mar 13, 2014 0.0821 0.0870 0.0800 0.0835 2,262,053 +0.00(+5.70%)
Mar 12, 2014 0.0770 0.0820 0.0756 0.0790 1,134,994 +0.00(+2.60%)
Mar 11, 2014 0.0830 0.0845 0.0755 0.0770 2,465,286 -0.01(-8.33%)
Mar 10, 2014 0.0878 0.0888 0.0802 0.0840 1,279,151 +0.00(+0.12%)
Mar 07, 2014 0.0879 0.0879 0.0780 0.0839 0 +0.00(+0.00%)
Mar 06, 2014 0.0895 0.0930 0.0770 0.0839 2,404,485 -0.01(-5.73%)
Mar 05, 2014 0.0830 0.1099 0.0830 0.0890 3,737,112 +0.00(+5.95%)
Mar 04, 2014 0.0900 0.0900 0.0800 0.0840 3,409,922 -0.01(-6.67%)
Mar 03, 2014 0.0951 0.1000 0.0810 0.0900 1,769,640 -0.00(-3.23%)
Feb 28, 2014 0.0965 0.1000 0.0900 0.0930 0 +0.00(+0.00%)
Feb 27, 2014 0.0912 0.0999 0.0912 0.0930 1,240,481 -0.01(-6.53%)
Feb 26, 2014 0.1050 0.1070 0.0900 0.0995 2,199,925 -0.01(-5.24%)
Feb 25, 2014 0.1050 0.1090 0.0951 0.1050 1,120,550 +0.00(+1.94%)
Feb 24, 2014 0.0850 0.1060 0.0850 0.1030 2,800,193 +0.02(+18.39%)
Feb 21, 2014 0.0890 0.0970 0.0800 0.0870 0 -0.00(-4.40%)
Feb 20, 2014 0.0985 0.1010 0.0880 0.0910 1,813,935 -0.01(-8.08%)
Feb 19, 2014 0.1075 0.1150 0.0960 0.0990 3,651,944 -0.00(-1.00%)
Feb 18, 2014 0.1145 0.1160 0.0850 0.1000 3,656,390 -0.01(-12.28%)
Feb 14, 2014 0.1140 0.1140 0.1140 0 -0.01(-6.94%)
Feb 13, 2014 0.1180 0.1287 0.1141 0.1225 3,027,366 +0.01(+11.36%)
Feb 12, 2014 0.0883 0.1190 0.0851 0.1100 4,126,443 +0.03(+37.50%)
Feb 11, 2014 0.0881 0.0899 0.0632 0.0800 6,890,854 -0.01(-11.11%)
Feb 10, 2014 0.1210 0.1290 0.0800 0.0900 5,121,722 -0.02(-19.64%)
Feb 07, 2014 0.1315 0.1340 0.0980 0.1120 0 -0.02(-15.15%)
Feb 06, 2014 0.1725 0.1730 0.1060 0.1320 9,085,852 -0.03(-19.46%)
Feb 05, 2014 0.1580 0.2036 0.1500 0.1639 20,449,328 +0.02(+13.90%)
Feb 04, 2014 0.0620 0.1699 0.0610 0.1439 43,519,324 +0.09(+165.99%)
Feb 03, 2014 0.0600 0.0600 0.0402 0.0541 4,240,728 +0.01(+37.31%)
Jan 31, 2014 0.0360 0.0460 0.0351 0.0394 0 +0.00(+6.49%)
Jan 30, 2014 0.0484 0.0499 0.0351 0.0370 2,371,468 -0.01(-14.75%)
Jan 29, 2014 0.0499 0.0540 0.0400 0.0434 7,825,643 +0.00(+0.93%)
Jan 28, 2014 0.0499 0.0500 0.0400 0.0430 3,009,274 -0.00(-4.44%)
Jan 27, 2014 0.0450 0.0450 0.0330 0.0450 5,263,743 +0.01(+31.58%)
Jan 24, 2014 0.0285 0.0350 0.0280 0.0342 0 +0.01(+20.00%)
Jan 23, 2014 0.0280 0.0295 0.0251 0.0285 2,766,811 +0.00(+10.04%)
Jan 22, 2014 0.0282 0.0300 0.0230 0.0259 2,818,037 -0.00(-4.07%)
Jan 21, 2014 0.0250 0.0330 0.0240 0.0270 1,593,977 -0.00(-3.23%)
Jan 17, 2014 0.0279 0.0279 0.0279 0 -0.00(-11.43%)
Jan 16, 2014 0.0465 0.0465 0.0250 0.0315 10,499,657 -0.01(-14.86%)
Jan 15, 2014 0.0330 0.0440 0.0300 0.0370 5,416,571 +0.01(+19.35%)
Jan 14, 2014 0.0300 0.0350 0.0210 0.0310 3,797,037 +0.01(+19.23%)
Jan 13, 2014 0.0314 0.0314 0.0225 0.0260 2,075,709 -0.00(-3.70%)
Jan 10, 2014 0.0390 0.0410 0.0248 0.0270 2,369,752 -0.01(-32.50%)
Jan 09, 2014 0.0445 0.0500 0.0270 0.0400 5,828,286 +0.01(+60.00%)
Jan 08, 2014 0.0160 0.0300 0.0131 0.0250 1,485,511 +0.01(+63.40%)
Jan 07, 2014 0.0149 0.0157 0.0148 0.0153 161,471 -0.00(-3.16%)
Jan 06, 2014 0.0160 0.0164 0.0121 0.0158 304,164 -0.00(-1.25%)
Jan 03, 2014 0.0110 0.0162 0.0110 0.0160 0 -0.00(-2.44%)
Jan 02, 2014 0.0170 0.0170 0.0117 0.0164 289,324 -0.00(-3.53%)
Dec 31, 2013 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Dec 30, 2013 0.0160 0.0160 0.0158 0.0160 116,200 -0.00(-5.33%)
Dec 27, 2013 0.0150 0.0169 0.0150 0.0169 11,002 -0.00(-0.59%)
Dec 26, 2013 0.0170 0.0170 0.0170 0.0170 40,000 +0.00(+0.00%)
Dec 24, 2013 0.0150 0.0170 0.0150 0.0170 0 +0.00(+0.00%)
Dec 23, 2013 0.0170 0.0170 0.0170 0.0170 40,800 +0.00(+0.00%)
Dec 20, 2013 0.0170 0.0170 0.0130 0.0170 0 +0.00(+13.33%)
Dec 19, 2013 0.0134 0.0170 0.0133 0.0150 134,899 +0.00(+11.94%)
Dec 18, 2013 0.0134 0.0134 0.0134 0.0134 5,000 -0.00(-18.79%)
Dec 17, 2013 0.0145 0.0165 0.0145 0.0165 33,600 +0.00(+17.86%)
Dec 16, 2013 0.0110 0.0170 0.0095 0.0140 495,000 -0.00(-10.83%)
Dec 13, 2013 0.0110 0.0157 0.0100 0.0157 0 +0.00(+0.00%)
Dec 12, 2013 0.0110 0.0170 0.0095 0.0157 665,500 +0.00(+42.73%)
Dec 11, 2013 0.0140 0.0179 0.0101 0.0110 253,460 -0.01(-45.00%)
Dec 10, 2013 0.0255 0.0255 0.0150 0.0200 223,000 -0.01(-21.57%)
Dec 09, 2013 0.0255 0.0255 0.0255 0.0255 6,040 +0.00(+0.00%)
Dec 06, 2013 0.0120 0.0255 0.0120 0.0255 7,728 +0.00(+4.08%)
Dec 05, 2013 0.0245 0.0245 0.0245 0.0245 200 +0.00(+0.00%)
Nov 26, 2013 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Nov 25, 2013 0.0245 0.0245 0.0245 0.0245 100,000 -0.00(-2.00%)
Nov 22, 2013 0.0250 0.0250 0.0120 0.0250 120,800 -0.00(-1.96%)
Nov 19, 2013 0.0255 0.0255 0.0255 0 +0.00(+15.91%)
Nov 14, 2013 0.0220 0.0220 0.0220 0 -0.00(-15.38%)
Nov 08, 2013 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Nov 07, 2013 0.0260 0.0260 0.0110 0.0260 3,694 -0.00(-13.04%)
Nov 06, 2013 0.0299 0.0299 0.0299 0.0299 100 +0.00(+15.00%)
Oct 29, 2013 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Oct 23, 2013 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Oct 16, 2013 0.0310 0.0310 0.0310 0 +0.00(+15.24%)
Oct 09, 2013 0.0269 0.0269 0.0269 0 +0.00(+0.00%)
Oct 08, 2013 0.0075 0.0270 0.0075 0.0269 7,000 -0.00(-0.37%)
Oct 07, 2013 0.0110 0.0270 0.0110 0.0270 100,100 +0.00(+0.00%)
Oct 03, 2013 0.0270 0.0270 0.0270 0.0270 0 -0.00(-12.90%)
Oct 02, 2013 0.0310 0.0310 0.0310 0.0310 500 +0.00(+0.00%)
Sep 26, 2013 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
Sep 23, 2013 0.0320 0.0320 0.0320 0.0320 0 -0.00(-11.11%)
Sep 09, 2013 0.0360 0.0360 0.0360 0 +0.00(+0.28%)
Sep 06, 2013 0.0360 0.0360 0.0359 0.0359 24,000 -0.00(-2.97%)
Sep 05, 2013 0.0370 0.0370 0.0370 0.0370 2,000 -0.00(-2.37%)
Aug 30, 2013 0.0379 0.0379 0.0379 0 +0.00(+3.84%)
Aug 29, 2013 0.0365 0.0365 0.0365 0.0365 28,250 -0.00(-1.08%)
Aug 27, 2013 0.0369 0.0369 0.0369 0 -0.00(-0.27%)
Aug 26, 2013 0.0500 0.0500 0.0370 0.0370 40,300 +0.00(+0.00%)
Aug 23, 2013 0.0360 0.0380 0.0360 0.0370 208,012 +0.00(+5.71%)
Aug 22, 2013 0.0350 0.0350 0.0350 0.0350 41,000 -0.00(-4.11%)
Aug 21, 2013 0.0260 0.0365 0.0260 0.0365 370,887 +0.00(+1.67%)
Aug 20, 2013 0.0359 0.0359 0.0359 0.0359 50,000 -0.00(-1.64%)
Aug 19, 2013 0.0300 0.0365 0.0150 0.0365 75,050 +0.00(+0.00%)
Aug 16, 2013 0.0370 0.0370 0.0365 0.0365 9,999 +0.00(+14.06%)
Aug 14, 2013 0.0320 0.0320 0.0320 0 -0.00(-12.33%)
Aug 13, 2013 0.0375 0.0380 0.0310 0.0365 187,698 -0.00(-3.95%)
Aug 12, 2013 0.0281 0.0380 0.0250 0.0380 372,000 +0.00(+2.70%)
Aug 09, 2013 0.0310 0.0370 0.0250 0.0370 205,000 +0.00(+12.12%)
Aug 08, 2013 0.0350 0.0380 0.0300 0.0330 191,947 -0.00(-9.59%)
Aug 07, 2013 0.0181 0.0370 0.0181 0.0365 93,000 -0.00(-3.95%)
Aug 02, 2013 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Aug 01, 2013 0.0400 0.0400 0.0350 0.0380 30,500 +0.00(+0.00%)
Jul 31, 2013 0.0300 0.0399 0.0265 0.0380 76,000 +0.01(+26.67%)
Jul 26, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2013 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jul 24, 2013 0.0250 0.0300 0.0250 0.0300 39,701 +0.00(+20.00%)
Jul 23, 2013 0.0200 0.0390 0.0200 0.0250 173,652 +0.00(+24.38%)
Jul 22, 2013 0.0200 0.0201 0.0195 0.0201 60,900 +0.00(+0.50%)
Jul 19, 2013 0.0113 0.0200 0.0101 0.0200 569,082 +0.00(+21.21%)
Jul 18, 2013 0.0136 0.0165 0.0136 0.0165 176,176 +0.00(+10.00%)
Jul 17, 2013 0.0100 0.0150 0.0100 0.0150 281,000 +0.00(+50.00%)
Jul 16, 2013 0.0100 0.0118 0.0100 0.0100 86,691 +0.00(+0.00%)
Jul 15, 2013 0.0119 0.0119 0.0100 0.0100 52,500 -0.00(-15.97%)
Jul 12, 2013 0.0085 0.0119 0.0085 0.0119 30,109 +0.00(+40.00%)
Jul 11, 2013 0.0075 0.0085 0.0075 0.0085 1,950 +0.00(+13.33%)
Jul 10, 2013 0.0075 0.0075 0.0075 0.0075 25,000 -0.00(-11.76%)
Jul 09, 2013 0.0085 0.0085 0.0085 0.0085 20,000 -0.00(-5.56%)
Jul 08, 2013 0.0090 0.0090 0.0090 0.0090 50,000 +0.00(+12.50%)
Jul 02, 2013 0.0080 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Jul 01, 2013 0.0075 0.0075 0.0075 0.0075 9,500 -0.00(-25.00%)
Jun 24, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+33.33%)
Jun 20, 2013 0.0075 0.0075 0.0075 0.0075 0 -0.00(-11.76%)
Jun 19, 2013 0.0061 0.0085 0.0061 0.0085 16,016 +0.00(+41.67%)
Jun 18, 2013 0.0095 0.0095 0.0060 0.0060 16,300 -0.00(-45.45%)
Jun 12, 2013 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Jun 11, 2013 0.0085 0.0120 0.0085 0.0120 20,800 +0.00(+33.33%)
Jun 06, 2013 0.0090 0.0090 0.0090 0 +0.00(+28.57%)
Jun 04, 2013 0.0070 0.0070 0.0070 0 -0.01(-46.15%)
May 31, 2013 0.0130 0.0130 0.0130 0.0130 0 +0.00(+30.00%)
May 30, 2013 0.0100 0.0100 0.0100 0.0100 115,000 -0.00(-27.01%)
May 29, 2013 0.0137 0.0137 0.0137 0.0137 2,000 -0.00(-0.72%)
May 24, 2013 0.0138 0.0138 0.0138 0 +0.00(+38.00%)
May 23, 2013 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
May 22, 2013 0.0070 0.0140 0.0070 0.0100 49,800 -0.00(-3.85%)
May 21, 2013 0.0104 0.0104 0.0104 0.0104 9,102 -0.00(-20.00%)
May 20, 2013 0.0142 0.0142 0.0130 0.0130 3,800 -0.00(-10.96%)
May 14, 2013 0.0146 0.0146 0.0146 0.0146 0 -0.00(-2.67%)
May 10, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 08, 2013 0.0150 0.0150 0.0150 0 -0.00(-5.66%)
May 07, 2013 0.0159 0.0159 0.0159 0.0159 9,500 +0.00(+14.39%)
May 02, 2013 0.0139 0.0139 0.0139 0 -0.00(-13.13%)
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.