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

Industrial Nanotech Inc (OP: INTK )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
May 29, 2009 0.0310 0.0325 0.0300 0.0325 345,000 +0.00(+4.84%)
May 28, 2009 0.0350 0.0350 0.0300 0.0310 597,036 +0.00(+0.00%)
May 27, 2009 0.0350 0.0370 0.0310 0.0310 470,003 -0.00(-11.43%)
May 26, 2009 0.0375 0.0375 0.0350 0.0350 472,720 -0.00(-7.89%)
May 22, 2009 0.0380 0.0400 0.0380 0.0380 100,555 +0.00(+0.00%)
May 21, 2009 0.0400 0.0400 0.0351 0.0380 132,052 -0.00(-5.00%)
May 20, 2009 0.0400 0.0400 0.0400 0.0400 5,300 -0.00(-2.44%)
May 19, 2009 0.0355 0.0410 0.0355 0.0410 15,000 +0.00(+2.50%)
May 18, 2009 0.0400 0.0420 0.0400 0.0400 14,950 +0.00(+0.00%)
May 15, 2009 0.0380 0.0400 0.0370 0.0400 114,825 +0.00(+8.11%)
May 14, 2009 0.0350 0.0380 0.0350 0.0370 124,025 -0.00(-2.63%)
May 13, 2009 0.0400 0.0400 0.0380 0.0380 26,675 -0.00(-5.00%)
May 12, 2009 0.0390 0.0410 0.0390 0.0400 250,172 +0.00(+2.56%)
May 11, 2009 0.0400 0.0400 0.0367 0.0390 72,000 -0.00(-2.50%)
May 08, 2009 0.0366 0.0400 0.0366 0.0400 44,410 +0.00(+8.11%)
May 07, 2009 0.0400 0.0420 0.0370 0.0370 165,500 -0.00(-7.50%)
May 06, 2009 0.0420 0.0420 0.0400 0.0400 102,120 +0.00(+0.00%)
May 05, 2009 0.0400 0.0400 0.0380 0.0400 81,487 +0.00(+0.00%)
May 04, 2009 0.0400 0.0400 0.0400 0.0400 59,600 +0.00(+0.00%)
May 01, 2009 0.0450 0.0450 0.0390 0.0400 68,152 +0.00(+0.00%)
Apr 30, 2009 0.0439 0.0439 0.0380 0.0400 111,750 +0.00(+0.00%)
Apr 29, 2009 0.0420 0.0420 0.0390 0.0400 335,000 -0.00(-2.44%)
Apr 28, 2009 0.0450 0.0450 0.0410 0.0410 24,500 +0.00(+0.00%)
Apr 27, 2009 0.0460 0.0490 0.0410 0.0410 152,446 -0.00(-8.89%)
Apr 24, 2009 0.0470 0.0470 0.0430 0.0450 25,860 -0.00(-4.26%)
Apr 23, 2009 0.0410 0.0470 0.0410 0.0470 152,231 +0.01(+14.63%)
Apr 22, 2009 0.0400 0.0440 0.0400 0.0410 110,344 +0.00(+1.23%)
Apr 21, 2009 0.0400 0.0450 0.0350 0.0405 38,268 -0.00(-9.80%)
Apr 20, 2009 0.0450 0.0450 0.0405 0.0449 79,000 -0.00(-2.39%)
Apr 17, 2009 0.0410 0.0460 0.0410 0.0460 65,198 +0.01(+15.00%)
Apr 16, 2009 0.0385 0.0430 0.0385 0.0400 21,385 +0.00(+0.00%)
Apr 15, 2009 0.0600 0.0600 0.0400 0.0400 97,599 +0.00(+0.00%)
Apr 14, 2009 0.0420 0.0450 0.0400 0.0400 41,600 -0.00(-6.98%)
Apr 13, 2009 0.0450 0.0450 0.0400 0.0430 69,350 -0.00(-4.44%)
Apr 09, 2009 0.0459 0.0475 0.0325 0.0450 1,094,085 +0.00(+7.14%)
Apr 08, 2009 0.0430 0.0440 0.0420 0.0420 93,550 -0.00(-6.67%)
Apr 07, 2009 0.0600 0.0600 0.0430 0.0450 42,664 +0.00(+5.88%)
Apr 06, 2009 0.0480 0.0480 0.0420 0.0425 64,359 -0.00(-7.61%)
Apr 03, 2009 0.0460 0.0460 0.0420 0.0460 101,993 +0.00(+6.98%)
Apr 02, 2009 0.0500 0.0500 0.0420 0.0430 161,848 -0.00(-2.27%)
Apr 01, 2009 0.0410 0.0440 0.0390 0.0440 82,789 +0.00(+12.82%)
Mar 31, 2009 0.0450 0.0450 0.0390 0.0390 429,408 -0.00(-2.50%)
Mar 30, 2009 0.0390 0.0440 0.0390 0.0400 311,861 -0.01(-12.09%)
Mar 26, 2009 0.0300 0.0485 0.0300 0.0455 386,921 +0.01(+13.75%)
Mar 25, 2009 0.0500 0.0500 0.0350 0.0400 727,650 +0.00(+2.04%)
Mar 24, 2009 0.0400 0.0500 0.0375 0.0392 626,169 +0.00(+7.69%)
Mar 23, 2009 0.0400 0.0400 0.0350 0.0364 1,087,338 -0.01(-13.33%)
Mar 20, 2009 0.0500 0.0535 0.0400 0.0420 693,015 -0.01(-16.00%)
Mar 19, 2009 0.0400 0.0505 0.0400 0.0500 68,224 +0.00(+0.00%)
Mar 18, 2009 0.0540 0.0540 0.0500 0.0500 126,500 +0.00(+0.00%)
Mar 17, 2009 0.0510 0.0520 0.0500 0.0500 104,780 -0.00(-3.85%)
Mar 16, 2009 0.0540 0.0540 0.0500 0.0520 75,000 +0.00(+4.00%)
Mar 13, 2009 0.0550 0.0550 0.0420 0.0500 61,687 +0.00(+0.00%)
Mar 12, 2009 0.0500 0.0550 0.0500 0.0500 254,725 +0.00(+4.17%)
Mar 11, 2009 0.0500 0.0500 0.0450 0.0480 256,047 +0.00(+0.00%)
Mar 10, 2009 0.0500 0.0500 0.0450 0.0480 370,630 +0.00(+0.00%)
Mar 09, 2009 0.0550 0.0550 0.0450 0.0480 184,900 +0.01(+17.07%)
Mar 06, 2009 0.0450 0.0450 0.0410 0.0410 99,501 -0.00(-8.89%)
Mar 05, 2009 0.0500 0.0550 0.0450 0.0450 161,502 -0.01(-10.00%)
Mar 04, 2009 0.0550 0.0550 0.0500 0.0500 171,552 -0.00(-9.09%)
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.