Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Moving Image Technologies Inc (NY: MITQ )

0.4760 -0.0140 (-2.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5200 0.5200 0.4760 0.4760 10,548 -0.01(-2.86%)
Mar 27, 2024 0.4800 0.4900 0.4714 0.4900 7,760 +0.02(+3.44%)
Mar 26, 2024 0.4610 0.4737 0.4500 0.4737 61,440 -0.03(-5.32%)
Mar 25, 2024 0.5914 0.5950 0.4311 0.5003 373,380 -0.09(-15.40%)
Mar 22, 2024 0.5910 0.5950 0.5870 0.5914 72,058 +0.00(+0.03%)
Mar 21, 2024 0.6001 0.6164 0.5910 0.5912 9,534 -0.03(-4.09%)
Mar 20, 2024 0.6200 0.6389 0.5760 0.6164 40,351 -0.01(-1.22%)
Mar 19, 2024 0.6500 0.6501 0.6240 0.6240 5,502 -0.01(-1.52%)
Mar 18, 2024 0.6588 0.6688 0.6244 0.6336 8,315 -0.01(-1.49%)
Mar 15, 2024 0.6500 0.6576 0.6200 0.6432 13,592 +0.02(+3.24%)
Mar 14, 2024 0.6000 0.6760 0.5800 0.6230 60,181 +0.05(+7.97%)
Mar 13, 2024 0.6282 0.6290 0.5700 0.5770 114,288 -0.05(-8.15%)
Mar 12, 2024 0.6282 0.6282 0.6281 0.6282 1,590 -0.00(-0.29%)
Mar 11, 2024 0.6300 0.6350 0.6283 0.6300 11,031 +0.00(+0.13%)
Mar 08, 2024 0.6283 0.6292 0.6282 0.6292 6,302 +0.00(+0.14%)
Mar 07, 2024 0.6500 0.6500 0.6282 0.6283 17,861 +0.00(+0.03%)
Mar 06, 2024 0.6269 0.6549 0.6269 0.6281 14,589 +0.01(+1.11%)
Mar 05, 2024 0.6480 0.6519 0.6212 0.6212 3,958 -0.01(-2.00%)
Mar 04, 2024 0.6560 0.6561 0.6270 0.6339 33,465 -0.05(-6.78%)
Mar 01, 2024 0.7000 0.7000 0.6800 0.6800 11,778 +0.03(+3.82%)
Feb 29, 2024 0.6810 0.6810 0.6550 0.6550 11,251 -0.03(-4.98%)
Feb 28, 2024 0.6600 0.6948 0.6420 0.6893 12,431 +0.02(+3.34%)
Feb 27, 2024 0.6600 0.7000 0.6600 0.6670 19,531 +0.01(+1.86%)
Feb 26, 2024 0.7134 0.7499 0.6548 0.6548 29,008 -0.02(-2.66%)
Feb 23, 2024 0.6750 0.6800 0.6600 0.6727 19,249 +0.02(+3.51%)
Feb 22, 2024 0.6410 0.6544 0.6410 0.6499 22,482 -0.02(-3.00%)
Feb 21, 2024 0.6353 0.6850 0.6353 0.6700 32,915 +0.02(+2.67%)
Feb 20, 2024 0.6492 0.6849 0.6370 0.6526 40,793 -0.00(-0.24%)
Feb 16, 2024 0.6888 0.6888 0.6101 0.6542 55,279 +0.00(+0.55%)
Feb 15, 2024 0.6612 0.7148 0.6500 0.6506 40,523 -0.02(-3.08%)
Feb 14, 2024 0.8010 0.8194 0.6510 0.6713 258,590 -0.17(-20.50%)
Feb 13, 2024 0.8389 0.8600 0.8280 0.8444 34,808 +0.01(+0.66%)
Feb 12, 2024 0.8014 0.8600 0.8014 0.8389 14,134 +0.01(+1.10%)
Feb 09, 2024 0.8400 0.8589 0.8200 0.8298 11,913 +0.01(+1.21%)
Feb 08, 2024 0.8113 0.8599 0.8035 0.8199 30,078 -0.02(-2.16%)
Feb 07, 2024 0.8113 0.8380 0.8113 0.8380 4,878 +0.01(+1.45%)
Feb 06, 2024 0.8073 0.8300 0.8010 0.8260 6,062 +0.02(+2.55%)
Feb 05, 2024 0.8210 0.8359 0.8019 0.8055 22,550 -0.03(-3.66%)
Feb 02, 2024 0.8263 0.8550 0.8200 0.8361 13,708 -0.02(-2.78%)
Feb 01, 2024 0.8400 0.8600 0.8400 0.8600 8,833 -0.01(-1.15%)
Jan 31, 2024 0.8200 0.8729 0.8201 0.8700 10,179 +0.04(+4.79%)
Jan 30, 2024 0.8510 0.8511 0.8300 0.8302 39,681 -0.03(-3.48%)
Jan 29, 2024 0.8700 0.8890 0.8301 0.8601 72,995 -0.01(-1.31%)
Jan 26, 2024 0.8600 0.8900 0.8501 0.8715 45,490 +0.01(+1.22%)
Jan 25, 2024 0.8482 0.8800 0.8400 0.8610 14,592 +0.02(+2.50%)
Jan 24, 2024 0.8500 0.8800 0.8400 0.8400 25,722 -0.01(-0.59%)
Jan 23, 2024 0.8751 0.8990 0.8450 0.8450 45,347 -0.04(-3.98%)
Jan 22, 2024 0.8850 0.9000 0.8701 0.8800 51,845 +0.01(+1.14%)
Jan 19, 2024 0.8701 0.9000 0.8701 0.8701 1,925 +0.00(+0.00%)
Jan 18, 2024 0.8701 0.8937 0.8701 0.8701 15,954 +0.00(+0.00%)
Jan 17, 2024 0.8900 0.8992 0.8701 0.8701 18,522 -0.02(-2.24%)
Jan 16, 2024 0.8605 0.9000 0.8605 0.8900 26,736 +0.01(+1.14%)
Jan 12, 2024 0.8900 0.9300 0.8701 0.8800 22,917 -0.01(-1.13%)
Jan 11, 2024 0.8985 0.9389 0.8900 0.8901 35,504 -0.04(-4.26%)
Jan 10, 2024 0.9049 0.9300 0.9000 0.9297 38,873 +0.03(+3.30%)
Jan 09, 2024 0.9200 0.9375 0.9000 0.9000 35,657 -0.02(-2.17%)
Jan 08, 2024 0.9100 0.9388 0.8900 0.9200 12,072 +0.01(+1.10%)
Jan 05, 2024 0.9500 0.9500 0.9000 0.9100 35,873 -0.02(-2.36%)
Jan 04, 2024 0.9200 0.9499 0.9132 0.9320 36,500 +0.01(+1.30%)
Jan 03, 2024 0.9300 0.9300 0.8961 0.9200 16,932 +0.00(+0.46%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.