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: 11:16 AM EDT, May 21, 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 (%)
Nov 30, 2009 0.0490 0.0560 0.0450 0.0500 350,950 -0.01(-15.25%)
Nov 27, 2009 0.0500 0.0590 0.0400 0.0590 90,342 -0.00(-1.67%)
Nov 25, 2009 0.0500 0.0600 0.0470 0.0600 271,725 +0.01(+17.65%)
Nov 24, 2009 0.0530 0.0530 0.0500 0.0510 129,100 -0.00(-3.77%)
Nov 23, 2009 0.0510 0.0530 0.0500 0.0530 104,400 -0.00(-3.64%)
Nov 20, 2009 0.0570 0.0570 0.0550 0.0550 2,900 -0.00(-3.51%)
Nov 19, 2009 0.0550 0.0580 0.0510 0.0570 169,927 +0.01(+9.62%)
Nov 18, 2009 0.0510 0.0550 0.0510 0.0520 161,053 +0.00(+1.96%)
Nov 17, 2009 0.0598 0.0598 0.0510 0.0510 27,996 -0.00(-4.67%)
Nov 16, 2009 0.0540 0.0600 0.0535 0.0535 52,800 +0.00(+0.75%)
Nov 13, 2009 0.0500 0.0630 0.0531 0.0531 102,500 +0.00(+6.20%)
Nov 12, 2009 0.0500 0.0640 0.0500 0.0500 95,130 -0.00(-9.09%)
Nov 11, 2009 0.0600 0.0600 0.0530 0.0550 57,400 -0.00(-8.33%)
Nov 10, 2009 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+7.14%)
Nov 09, 2009 0.0600 0.0600 0.0520 0.0560 136,000 -0.00(-6.67%)
Nov 06, 2009 0.0600 0.0600 0.0500 0.0600 75,116 +0.00(+5.26%)
Nov 05, 2009 0.0640 0.0640 0.0560 0.0570 168,338 +0.00(+1.79%)
Nov 04, 2009 0.0550 0.0560 0.0550 0.0560 19,355 +0.00(+1.82%)
Nov 03, 2009 0.0659 0.0659 0.0500 0.0550 58,841 -0.01(-16.67%)
Nov 02, 2009 0.0620 0.0660 0.0620 0.0660 29,999 +0.01(+15.79%)
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%)
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.