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: 9:37 AM EDT, Apr 30, 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 (%)
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%)
Mar 02, 2009 0.0550 0.0640 0.0550 0.0550 82,870 +0.01(+19.57%)
Feb 27, 2009 0.0500 0.0600 0.0100 0.0460 644,003 -0.01(-23.33%)
Feb 26, 2009 0.0600 0.0690 0.0600 0.0600 302,949 -0.01(-7.69%)
Feb 25, 2009 0.0700 0.0730 0.0620 0.0650 65,300 +0.00(+3.17%)
Feb 24, 2009 0.0700 0.0750 0.0630 0.0630 363,457 -0.00(-3.08%)
Feb 23, 2009 0.0700 0.0700 0.0630 0.0650 194,862 -0.01(-7.14%)
Feb 20, 2009 0.0850 0.0850 0.0700 0.0700 144,305 -0.01(-15.66%)
Feb 19, 2009 0.0890 0.0890 0.0800 0.0830 328,188 -0.01(-6.74%)
Feb 18, 2009 0.0620 0.1050 0.0620 0.0890 405,954 +0.02(+36.92%)
Feb 17, 2009 0.0600 0.0700 0.0600 0.0650 78,700 +0.00(+3.17%)
Feb 13, 2009 0.0630 0.0650 0.0630 0.0630 35,000 -0.00(-3.08%)
Feb 12, 2009 0.0650 0.0690 0.0610 0.0650 38,500 -0.00(-4.41%)
Feb 11, 2009 0.0680 0.0680 0.0600 0.0680 31,388 +0.00(+1.49%)
Feb 10, 2009 0.0670 0.0670 0.0600 0.0670 56,293 +0.00(+0.00%)
Feb 09, 2009 0.0670 0.0670 0.0610 0.0670 66,900 +0.00(+6.35%)
Feb 06, 2009 0.0600 0.0630 0.0600 0.0630 55,490 +0.00(+5.00%)
Feb 05, 2009 0.0650 0.0650 0.0580 0.0600 41,100 -0.01(-7.69%)
Feb 04, 2009 0.0580 0.0650 0.0580 0.0650 19,000 -0.00(-1.52%)
Feb 03, 2009 0.0600 0.0660 0.0580 0.0660 44,553 +0.00(+0.00%)
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.