Infinite Group Inc Recent Share Price (USX:IMCID)

USX:IMCID - Infinite Group Inc Infinite Group Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Sep 2007	USD	0.52	0.52	0.5	0.5	37.5	-0.02 (-3.85%)	20
27 Sep 2007	USD	0.49	0.52	0.47	0.52	39	0.0 (0.0%)	299
26 Sep 2007	USD	0.52	0.52	0.52	0.52	39	0.0 (0.0%)	3
25 Sep 2007	USD	0.49	0.52	0.49	0.52	39	+0.01 (+1.96%)	283
24 Sep 2007	USD	0.51	0.51	0.49	0.51	38.25	0.0 (0.0%)	27
21 Sep 2007	USD	0.51	0.51	0.51	0.51	38.25	0.0 (0.0%)	87
20 Sep 2007	USD	0.49	0.51	0.49	0.51	38.25	0.0 (0.0%)	15
19 Sep 2007	USD	0.5	0.51	0.49	0.51	38.25	+0.01 (+2%)	185
18 Sep 2007	USD	0.49	0.5	0.49	0.5	37.5	0.0 (0.0%)	5,488
17 Sep 2007	USD	0.48	0.5	0.48	0.5	37.5	0.0 (0.0%)	689
14 Sep 2007	USD	0.45	0.5	0.45	0.5	37.5	-0.01 (-1.96%)	76
13 Sep 2007	USD	0.5	0.51	0.46	0.51	38.25	0.0 (0.0%)	1,003
12 Sep 2007	USD	0.51	0.51	0.51	0.51	38.25	0.0 (0.0%)	5
11 Sep 2007	USD	0.51	0.51	0.5	0.51	38.25	0.0 (0.0%)	111
10 Sep 2007	USD	0.51	0.51	0.41	0.51	38.25	+0.09 (+21.43%)	151
7 Sep 2007	USD	0.49	0.51	0.42	0.42	31.5	-0.06 (-12.50%)	217
6 Sep 2007	USD	0.48	0.48	0.42	0.48	36	0.0 (0.0%)	13
5 Sep 2007	USD	0.54	0.54	0.45	0.48	36	-0.06 (-11.11%)	465
4 Sep 2007	USD	0.52	0.54	0.52	0.54	40.5	0.0 (0.0%)	51
3 Sep 2007	USD	0.54	0.54	0.54	0.54	40.5	0.0 (0.0%)	0
31 Aug 2007	USD	0.55	0.55	0.51	0.54	40.5	-0.01 (-1.82%)	397
30 Aug 2007	USD	0.46	0.55	0.46	0.55	41.25	+0.02 (+3.77%)	4,857
29 Aug 2007	USD	0.54	0.54	0.46	0.53	39.75	-0.01 (-1.85%)	143
28 Aug 2007	USD	0.54	0.54	0.45	0.54	40.5	+0.04 (+8%)	492
27 Aug 2007	USD	0.43	0.53	0.43	0.5	37.5	-0.01 (-1.96%)	333
24 Aug 2007	USD	0.53	0.53	0.43	0.51	38.25	-0.02 (-3.77%)	2,643
23 Aug 2007	USD	0.53	0.53	0.53	0.53	39.75	+0.03 (+6%)	4
22 Aug 2007	USD	0.5	0.53	0.48	0.5	37.5	+0.02 (+4.17%)	215
21 Aug 2007	USD	0.5	0.5	0.43	0.48	36	+0.01 (+2.13%)	80
20 Aug 2007	USD	0.47	0.47	0.47	0.47	35.25	+0.02 (+4.44%)	9