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

Industrial Nanotech Inc (OP: INTK )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 20, 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 (%)
Oct 30, 2009 0.0620 0.0620 0.0570 0.0570 18,000 +0.00(+0.00%)
Oct 29, 2009 0.0531 0.0570 0.0510 0.0570 117,508 +0.00(+5.56%)
Oct 28, 2009 0.0600 0.0630 0.0520 0.0540 871,430 -0.01(-14.29%)
Oct 27, 2009 0.0680 0.0680 0.0570 0.0630 236,175 -0.00(-3.08%)
Oct 26, 2009 0.0590 0.0680 0.0590 0.0650 182,000 +0.01(+10.17%)
Oct 23, 2009 0.0600 0.0600 0.0580 0.0590 207,290 +0.00(+3.51%)
Oct 22, 2009 0.0600 0.0600 0.0570 0.0570 83,700 -0.00(-5.00%)
Oct 21, 2009 0.0600 0.0600 0.0550 0.0600 29,083 +0.00(+0.00%)
Oct 20, 2009 0.0620 0.0650 0.0600 0.0600 200,550 +0.00(+5.08%)
Oct 19, 2009 0.0650 0.0650 0.0570 0.0571 402,045 -0.01(-10.78%)
Oct 16, 2009 0.0720 0.0720 0.0640 0.0640 175,500 -0.00(-1.54%)
Oct 15, 2009 0.0670 0.0690 0.0650 0.0650 209,198 -0.00(-5.80%)
Oct 14, 2009 0.0656 0.0690 0.0656 0.0690 223,375 +0.00(+4.55%)
Oct 13, 2009 0.0680 0.0700 0.0645 0.0660 170,200 -0.00(-0.75%)
Oct 12, 2009 0.0715 0.0725 0.0665 0.0665 503,440 -0.01(-8.28%)
Oct 09, 2009 0.0830 0.0840 0.0720 0.0725 467,959 +0.00(+1.97%)
Oct 08, 2009 0.0850 0.0850 0.0711 0.0711 102,500 -0.00(-3.92%)
Oct 07, 2009 0.0900 0.0900 0.0725 0.0740 714,443 -0.02(-17.78%)
Oct 06, 2009 0.0680 0.0950 0.0650 0.0900 1,055,346 +0.03(+40.62%)
Oct 05, 2009 0.0510 0.0640 0.0510 0.0640 933,859 +0.01(+12.28%)
Oct 02, 2009 0.0510 0.0570 0.0510 0.0570 345,000 +0.00(+5.56%)
Oct 01, 2009 0.0550 0.0550 0.0540 0.0540 107,500 -0.00(-1.82%)
Sep 30, 2009 0.0570 0.0570 0.0550 0.0550 191,380 +0.00(+0.00%)
Sep 29, 2009 0.0550 0.0600 0.0540 0.0550 447,823 +0.00(+10.00%)
Sep 28, 2009 0.0550 0.0550 0.0478 0.0500 67,209 -0.00(-9.09%)
Sep 25, 2009 0.0500 0.0580 0.0500 0.0550 261,817 +0.01(+15.06%)
Sep 24, 2009 0.0530 0.0580 0.0478 0.0478 250,460 -0.01(-9.81%)
Sep 23, 2009 0.0510 0.0580 0.0500 0.0530 190,235 +0.00(+6.00%)
Sep 22, 2009 0.0550 0.0550 0.0500 0.0500 610,700 -0.00(-9.09%)
Sep 21, 2009 0.0576 0.0580 0.0550 0.0550 744,395 -0.00(-4.68%)
Sep 18, 2009 0.0560 0.0580 0.0500 0.0577 392,600 +0.00(+3.04%)
Sep 17, 2009 0.0530 0.0560 0.0500 0.0560 333,800 +0.01(+12.00%)
Sep 16, 2009 0.0500 0.0500 0.0460 0.0500 217,649 +0.00(+0.00%)
Sep 15, 2009 0.0520 0.0550 0.0500 0.0500 893,685 -0.00(-3.85%)
Sep 14, 2009 0.0620 0.0620 0.0500 0.0520 458,458 -0.01(-13.33%)
Sep 11, 2009 0.0580 0.0600 0.0500 0.0600 324,050 +0.00(+3.45%)
Sep 10, 2009 0.0550 0.0580 0.0550 0.0580 163,950 +0.00(+5.45%)
Sep 09, 2009 0.0580 0.0580 0.0550 0.0550 151,500 +0.00(+0.00%)
Sep 08, 2009 0.0600 0.0600 0.0550 0.0550 414,458 +0.00(+0.00%)
Sep 04, 2009 0.0580 0.0580 0.0500 0.0550 578,134 -0.00(-5.17%)
Sep 03, 2009 0.0580 0.0580 0.0500 0.0580 157,400 +0.00(+5.45%)
Sep 02, 2009 0.0600 0.0630 0.0550 0.0550 638,855 -0.00(-8.33%)
Sep 01, 2009 0.0460 0.0600 0.0450 0.0600 1,517,818 +0.01(+30.43%)
Aug 31, 2009 0.0470 0.0470 0.0450 0.0460 214,449 +0.00(+2.22%)
Aug 28, 2009 0.0450 0.0460 0.0450 0.0450 150,128 -0.00(-2.17%)
Aug 27, 2009 0.0450 0.0460 0.0370 0.0460 638,200 +0.00(+2.22%)
Aug 26, 2009 0.0400 0.0450 0.0400 0.0450 823,573 +0.00(+9.76%)
Aug 25, 2009 0.0400 0.0425 0.0370 0.0410 233,800 +0.00(+2.50%)
Aug 24, 2009 0.0359 0.0400 0.0350 0.0400 423,790 +0.00(+14.29%)
Aug 21, 2009 0.0350 0.0350 0.0320 0.0350 63,071 +0.00(+2.94%)
Aug 20, 2009 0.0350 0.0350 0.0320 0.0340 126,840 +0.00(+0.00%)
Aug 19, 2009 0.0340 0.0350 0.0330 0.0340 196,300 +0.00(+6.25%)
Aug 18, 2009 0.0350 0.0350 0.0320 0.0320 399,315 +0.00(+0.00%)
Aug 17, 2009 0.0325 0.0330 0.0300 0.0320 325,285 +0.00(+6.67%)
Aug 14, 2009 0.0300 0.0330 0.0281 0.0300 188,000 +0.00(+0.00%)
Aug 13, 2009 0.0300 0.0300 0.0281 0.0300 107,000 +0.00(+0.00%)
Aug 12, 2009 0.0290 0.0300 0.0280 0.0300 544,635 +0.00(+0.00%)
Aug 11, 2009 0.0330 0.0330 0.0295 0.0300 728,045 -0.00(-9.09%)
Aug 10, 2009 0.0310 0.0330 0.0310 0.0330 7,800 +0.00(+6.45%)
Aug 07, 2009 0.0305 0.0330 0.0305 0.0310 205,871 +0.00(+0.00%)
Aug 06, 2009 0.0350 0.0350 0.0300 0.0310 241,020 -0.00(-6.06%)
Aug 05, 2009 0.0350 0.0350 0.0320 0.0330 525,930 +0.00(+10.00%)
Aug 04, 2009 0.0280 0.0350 0.0280 0.0300 397,121 +0.00(+7.14%)
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.