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: 2:04 PM EDT, May 16, 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 31, 2012 0.0240 0.0240 0.0220 0.0230 301,940 -0.00(-8.00%)
May 30, 2012 0.0230 0.0250 0.0213 0.0250 694,747 +0.00(+0.00%)
May 29, 2012 0.0260 0.0260 0.0230 0.0250 384,753 -0.00(-7.41%)
May 25, 2012 0.0280 0.0280 0.0260 0.0270 159,229 -0.00(-3.57%)
May 24, 2012 0.0300 0.0300 0.0270 0.0280 145,500 +0.00(+0.00%)
May 23, 2012 0.0239 0.0295 0.0211 0.0280 568,156 +0.01(+40.00%)
May 22, 2012 0.0278 0.0315 0.0200 0.0200 1,806,174 -0.01(-33.33%)
May 21, 2012 0.0295 0.0315 0.0256 0.0300 2,884,607 +0.00(+5.26%)
May 18, 2012 0.0310 0.0310 0.0276 0.0285 381,783 -0.00(-4.68%)
May 17, 2012 0.0296 0.0335 0.0200 0.0299 1,222,205 -0.00(-10.75%)
May 16, 2012 0.0340 0.0350 0.0300 0.0335 126,412 -0.00(-4.01%)
May 15, 2012 0.0350 0.0350 0.0325 0.0349 351,914 +0.00(+2.05%)
May 14, 2012 0.0350 0.0360 0.0325 0.0342 146,600 -0.00(-7.57%)
May 11, 2012 0.0355 0.0380 0.0342 0.0370 590,023 -0.00(-2.63%)
May 10, 2012 0.0370 0.0380 0.0330 0.0380 2,260,577 +0.00(+2.15%)
May 09, 2012 0.0325 0.0400 0.0325 0.0372 181,267 -0.00(-1.85%)
May 08, 2012 0.0357 0.0385 0.0316 0.0379 562,077 -0.00(-1.56%)
May 07, 2012 0.0369 0.0390 0.0369 0.0385 1,420,383 +0.00(+4.34%)
May 04, 2012 0.0370 0.0370 0.0315 0.0369 439,800 -0.00(-0.27%)
May 03, 2012 0.0350 0.0384 0.0300 0.0370 405,110 -0.00(-3.65%)
May 02, 2012 0.0350 0.0398 0.0350 0.0384 417,699 +0.00(+2.40%)
May 01, 2012 0.0400 0.0400 0.0370 0.0375 387,439 -0.00(-6.25%)
Apr 30, 2012 0.0399 0.0420 0.0380 0.0400 1,821,477 +0.00(+2.83%)
Apr 27, 2012 0.0335 0.0400 0.0335 0.0389 550,100 +0.00(+2.64%)
Apr 26, 2012 0.0340 0.0379 0.0316 0.0379 331,800 +0.00(+11.47%)
Apr 25, 2012 0.0350 0.0370 0.0210 0.0340 2,279,306 -0.00(-4.23%)
Apr 24, 2012 0.0400 0.0400 0.0355 0.0355 424,000 -0.00(-11.25%)
Apr 23, 2012 0.0400 0.0410 0.0360 0.0400 388,877 +0.00(+2.04%)
Apr 20, 2012 0.0400 0.0400 0.0390 0.0392 1,308,174 -0.00(-2.00%)
Apr 19, 2012 0.0400 0.0400 0.0390 0.0400 891,500 +0.00(+0.00%)
Apr 18, 2012 0.0400 0.0430 0.0388 0.0400 1,916,975 +0.00(+0.00%)
Apr 17, 2012 0.0400 0.0400 0.0358 0.0400 192,500 +0.00(+0.00%)
Apr 16, 2012 0.0399 0.0400 0.0370 0.0400 445,650 +0.00(+0.00%)
Apr 13, 2012 0.0400 0.0400 0.0390 0.0400 673,100 -0.00(-4.76%)
Apr 12, 2012 0.0400 0.0439 0.0400 0.0420 119,100 +0.00(+5.00%)
Apr 11, 2012 0.0401 0.0439 0.0350 0.0400 570,799 -0.00(-10.71%)
Apr 10, 2012 0.0400 0.0449 0.0393 0.0448 240,900 -0.00(-0.22%)
Apr 09, 2012 0.0469 0.0469 0.0400 0.0449 605,654 -0.00(-8.18%)
Apr 05, 2012 0.0470 0.0500 0.0423 0.0489 606,998 +0.00(+8.67%)
Apr 04, 2012 0.0422 0.0480 0.0420 0.0450 400,200 -0.00(-6.25%)
Apr 03, 2012 0.0425 0.0481 0.0400 0.0480 1,492,918 +0.01(+17.07%)
Apr 02, 2012 0.0430 0.0450 0.0400 0.0410 1,065,875 -0.00(-8.89%)
Mar 30, 2012 0.0500 0.0549 0.0400 0.0450 1,818,911 -0.01(-10.00%)
Mar 29, 2012 0.0453 0.0500 0.0453 0.0500 230,875 -0.00(-1.96%)
Mar 28, 2012 0.0643 0.0643 0.0452 0.0510 1,766,340 -0.01(-15.00%)
Mar 27, 2012 0.0650 0.0650 0.0560 0.0600 548,566 -0.00(-6.25%)
Mar 26, 2012 0.0649 0.0658 0.0571 0.0640 853,889 -0.00(-1.54%)
Mar 23, 2012 0.0580 0.0658 0.0550 0.0650 1,200,583 +0.01(+12.07%)
Mar 22, 2012 0.0640 0.0653 0.0511 0.0580 2,716,862 -0.00(-6.45%)
Mar 21, 2012 0.0580 0.0648 0.0575 0.0620 794,305 +0.00(+6.90%)
Mar 20, 2012 0.0650 0.0650 0.0500 0.0580 2,743,289 -0.01(-11.99%)
Mar 19, 2012 0.0700 0.0750 0.0600 0.0659 3,384,969 -0.01(-10.95%)
Mar 16, 2012 0.0820 0.0888 0.0650 0.0740 2,295,899 -0.00(-1.33%)
Mar 15, 2012 0.0900 0.0940 0.0750 0.0750 3,834,462 -0.01(-6.25%)
Mar 14, 2012 0.0620 0.0800 0.0620 0.0800 6,589,954 +0.02(+33.56%)
Mar 13, 2012 0.0730 0.0760 0.0470 0.0599 3,624,886 -0.01(-14.43%)
Mar 12, 2012 0.0680 0.0840 0.0650 0.0700 6,250,570 +0.01(+12.90%)
Mar 09, 2012 0.0400 0.0750 0.0400 0.0620 9,014,298 +0.02(+55.00%)
Mar 08, 2012 0.0400 0.0400 0.0370 0.0400 2,015,976 +0.00(+2.56%)
Mar 07, 2012 0.0380 0.0395 0.0360 0.0390 1,806,507 +0.00(+8.33%)
Mar 06, 2012 0.0390 0.0400 0.0360 0.0360 2,402,797 -0.00(-5.26%)
Mar 05, 2012 0.0320 0.0400 0.0320 0.0380 949,123 +0.00(+8.57%)
Mar 02, 2012 0.0320 0.0350 0.0320 0.0350 4,577,490 +0.00(+11.11%)
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.