Integrated Media Technology Limited IMTE
0.37 USD -0.03 (-7.76%)
Regular-session close
0.37 0.00 0.00%
After hours · Nov 13, 7:58 PM ET
0.365 Day range 0.3775
0.327 52-week range 0.983
- YTD
- -39.27%
- 1 year
- -60.24%
IMTE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -2.93% | 28,957 |
| Nov 12, 2026 | 0.37 | 0.41 | 0.37 | 0.38 | +0.01 | +3.01% | 33,300 |
| Nov 11, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | -0.02 | -4.95% | 4,700 |
| Nov 10, 2026 | 0.36 | 0.40 | 0.36 | 0.38 | +0.01 | +3.50% | 36,000 |
| Nov 9, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | +0.02 | +5.70% | 64,400 |
| Nov 6, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | +0.01 | +3.24% | 23,900 |
| Nov 5, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | +0.01 | +3.98% | 77,800 |
| Nov 4, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | -0.02 | -6.57% | 50,800 |
| Nov 3, 2026 | 0.39 | 0.40 | 0.30 | 0.35 | -0.07 | -16.67% | 117,600 |
| Nov 2, 2026 | 0.42 | 0.44 | 0.41 | 0.42 | -0.03 | -6.25% | 18,800 |
| Oct 30, 2026 | 0.45 | 0.45 | 0.40 | 0.45 | -0.01 | -2.61% | 17,500 |
| Oct 29, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | -0.01 | -2.13% | 5,500 |
| Oct 28, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | +0.02 | +3.75% | 43,800 |
| Oct 27, 2026 | 0.45 | 0.48 | 0.43 | 0.45 | -0.01 | -1.95% | 19,600 |
| Oct 26, 2026 | 0.44 | 0.47 | 0.42 | 0.46 | -0.01 | -2.94% | 17,100 |
| Oct 23, 2026 | 0.47 | 0.48 | 0.43 | 0.48 | +0.05 | +10.70% | 2,400 |
| Oct 22, 2026 | 0.45 | 0.46 | 0.43 | 0.43 | -0.02 | -3.59% | 3,900 |
| Oct 21, 2026 | 0.44 | 0.48 | 0.43 | 0.45 | +0.02 | +3.72% | 22,100 |
| Oct 20, 2026 | 0.47 | 0.48 | 0.43 | 0.43 | -0.03 | -5.91% | 6,200 |
| Oct 19, 2026 | 0.43 | 0.46 | 0.42 | 0.46 | +0.01 | +2.01% | 20,300 |
| Oct 16, 2026 | 0.47 | 0.47 | 0.43 | 0.45 | -0.01 | -1.32% | 18,600 |
| Oct 15, 2026 | 0.45 | 0.47 | 0.41 | 0.45 | -0.03 | -5.42% | 13,000 |
| Oct 14, 2026 | 0.47 | 0.48 | 0.45 | 0.48 | -0.01 | -2.04% | 8,100 |
| Oct 13, 2026 | 0.49 | 0.51 | 0.47 | 0.49 | 0.00 | 0.00% | 19,400 |
| Oct 12, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | +0.01 | +2.08% | 1,800 |
| Oct 9, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | -0.01 | -1.84% | 4,200 |
| Oct 8, 2026 | 0.48 | 0.51 | 0.48 | 0.49 | +0.01 | +2.52% | 24,600 |
| Oct 7, 2026 | 0.47 | 0.50 | 0.45 | 0.48 | +0.02 | +4.84% | 21,300 |
| Oct 6, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | +0.01 | +1.56% | 3,900 |
| Oct 5, 2026 | 0.46 | 0.49 | 0.44 | 0.45 | 0.00 | -0.44% | 29,800 |
| Oct 2, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | -0.02 | -3.23% | 2,800 |
| Oct 1, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | +0.01 | +2.88% | 9,900 |
| Sep 30, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | -0.04 | -7.94% | 24,400 |
| Sep 29, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | +0.01 | +2.29% | 8,500 |
| Sep 28, 2026 | 0.48 | 0.50 | 0.47 | 0.48 | -0.02 | -4.00% | 3,100 |
| Sep 25, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | +0.01 | +2.67% | 1,100 |
| Sep 24, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | -0.02 | -3.94% | 6,700 |
| Sep 23, 2026 | 0.47 | 0.51 | 0.47 | 0.51 | 0.00 | -0.20% | 11,600 |
| Sep 22, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | +0.01 | +2.63% | 3,500 |
| Sep 21, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | -0.02 | -3.32% | 6,700 |
| Sep 18, 2026 | 0.50 | 0.52 | 0.48 | 0.51 | -0.01 | -0.97% | 13,200 |
| Sep 17, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | -0.01 | -0.96% | 11,700 |
| Sep 16, 2026 | 0.51 | 0.53 | 0.47 | 0.52 | +0.01 | +0.97% | 183,800 |
| Sep 15, 2026 | 0.44 | 0.66 | 0.43 | 0.52 | +0.06 | +14.13% | 2,288,300 |
| Sep 14, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | -0.01 | -2.16% | 8,900 |
| Sep 11, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.00 | -0.22% | 3,300 |
| Sep 10, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | +0.01 | +2.20% | 1,400 |
| Sep 9, 2026 | 0.47 | 0.48 | 0.45 | 0.45 | 0.00 | 0.00% | 12,800 |
| Sep 8, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | -0.01 | -2.37% | 5,800 |
| Sep 4, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.00 | +0.87% | 8,200 |
| Sep 3, 2026 | 0.47 | 0.50 | 0.45 | 0.46 | -0.01 | -3.15% | 35,600 |
| Sep 2, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | -0.01 | -1.45% | 7,400 |
| Sep 1, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | -0.01 | -1.23% | 1,200 |
| Aug 31, 2026 | 0.48 | 0.49 | 0.46 | 0.49 | +0.03 | +7.47% | 18,000 |
| Aug 28, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | -0.03 | -5.99% | 6,600 |
| Aug 27, 2026 | 0.52 | 0.52 | 0.47 | 0.48 | +0.01 | +2.76% | 25,400 |
| Aug 26, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.00 | -0.21% | 3,600 |
| Aug 25, 2026 | 0.52 | 0.52 | 0.46 | 0.47 | -0.03 | -5.60% | 24,500 |
| Aug 24, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | -0.01 | -1.96% | 15,100 |
| Aug 21, 2026 | 0.46 | 0.51 | 0.46 | 0.51 | +0.01 | +2.82% | 6,700 |
| Aug 20, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.00 | -0.40% | 3,200 |
| Aug 19, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.00 | -0.20% | 29,100 |
| Aug 18, 2026 | 0.48 | 0.51 | 0.47 | 0.50 | 0.00 | -0.20% | 12,400 |
| Aug 17, 2026 | 0.50 | 0.51 | 0.48 | 0.50 | -0.02 | -4.40% | 25,200 |
| Aug 14, 2026 | 0.56 | 0.56 | 0.48 | 0.52 | -0.01 | -2.06% | 81,900 |
65 days, newest first. Daily bars as drawn on the IMTE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.