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: 3:24 PM 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 (%)
Aug 31, 2005 0.9500 1.010 0.5500 0.9000 175,583 -0.11(-10.89%)
Aug 30, 2005 0.9800 1.030 0.9800 1.010 58,888 -0.02(-1.94%)
Aug 29, 2005 1.000 1.050 0.9800 1.030 69,649 +0.03(+3.00%)
Aug 26, 2005 1.070 1.120 0.9900 1.000 138,065 -0.02(-1.96%)
Aug 25, 2005 1.070 1.070 0.9900 1.020 135,930 +0.01(+0.99%)
Aug 24, 2005 0.9500 1.040 0.9000 1.010 79,612 +0.03(+3.06%)
Aug 23, 2005 1.140 1.140 0.9600 0.9800 83,146 -0.14(-12.50%)
Aug 22, 2005 1.180 1.180 1.100 1.120 36,211 -0.03(-2.61%)
Aug 19, 2005 1.050 1.180 1.050 1.150 17,320 +0.10(+9.52%)
Aug 18, 2005 1.100 1.180 1.050 1.050 40,000 -0.13(-11.02%)
Aug 17, 2005 1.070 1.180 1.050 1.180 83,575 +0.07(+6.31%)
Aug 16, 2005 1.050 1.150 1.050 1.110 23,335 -0.01(-0.89%)
Aug 15, 2005 1.080 1.250 1.070 1.120 37,820 -0.03(-2.61%)
Aug 12, 2005 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 11, 2005 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 10, 2005 1.150 1.300 1.080 1.150 77,497 +0.05(+4.55%)
Aug 09, 2005 1.260 1.400 1.080 1.100 83,075 -0.20(-15.38%)
Aug 08, 2005 1.360 1.500 1.260 1.300 72,681 -0.06(-4.41%)
Aug 05, 2005 1.420 1.420 1.080 1.360 117,303 -0.06(-4.23%)
Aug 04, 2005 1.500 1.550 1.280 1.420 99,478 -0.11(-7.19%)
Aug 03, 2005 1.650 1.650 1.450 1.530 105,142 +0.01(+0.66%)
Aug 02, 2005 1.600 1.650 1.500 1.520 207,882 +0.00(+0.00%)
Aug 01, 2005 1.500 1.690 1.300 1.520 438,177 +0.02(+1.33%)
Jul 29, 2005 1.250 1.540 1.250 1.500 486,939 +0.23(+18.11%)
Jul 28, 2005 1.200 1.270 1.160 1.270 218,425 +0.08(+6.72%)
Jul 27, 2005 1.140 1.190 1.080 1.190 143,307 +0.07(+6.25%)
Jul 26, 2005 1.100 1.160 1.050 1.120 178,738 +0.04(+3.70%)
Jul 25, 2005 1.100 1.100 1.040 1.080 64,240 +0.03(+2.86%)
Jul 22, 2005 1.100 1.100 1.020 1.050 48,087 -0.01(-0.94%)
Jul 21, 2005 1.020 1.060 1.020 1.060 44,922 +0.03(+2.91%)
Jul 20, 2005 1.050 1.090 0.9900 1.030 81,532 +0.01(+0.98%)
Jul 19, 2005 1.050 1.050 0.9900 1.020 17,100 +0.03(+3.03%)
Jul 18, 2005 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jul 15, 2005 1.050 1.050 0.9900 0.9900 23,800 -0.06(-5.71%)
Jul 14, 2005 1.050 1.050 0.9900 1.050 20,156 +0.05(+5.00%)
Jul 13, 2005 1.010 1.040 0.9900 1.000 158,593 +0.01(+1.01%)
Jul 12, 2005 1.050 1.050 0.9900 0.9900 26,000 -0.01(-1.00%)
Jul 11, 2005 1.075 1.075 0.9900 1.000 79,178 +0.01(+1.01%)
Jul 08, 2005 1.060 1.060 0.9900 0.9900 31,700 +0.00(+0.00%)
Jul 07, 2005 1.000 1.000 0.9600 0.9900 17,026 +0.04(+4.21%)
Jul 06, 2005 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 05, 2005 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 01, 2005 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 30, 2005 1.050 1.050 0.9500 0.9500 35,190 -0.10(-9.52%)
Jun 29, 2005 1.050 1.050 0.9700 1.050 39,135 +0.00(+0.00%)
Jun 28, 2005 1.080 1.080 1.000 1.050 119,692 +0.01(+0.96%)
Jun 27, 2005 1.010 1.060 0.9700 1.040 97,125 +0.06(+6.12%)
Jun 24, 2005 1.010 1.010 0.9600 0.9800 29,070 +0.00(+0.00%)
Jun 23, 2005 1.000 1.010 0.9400 0.9800 241,474 +0.02(+2.08%)
Jun 22, 2005 0.9400 1.010 0.9200 0.9600 55,930 +0.01(+1.05%)
Jun 21, 2005 1.010 1.010 0.9000 0.9500 37,534 +0.05(+5.56%)
Jun 20, 2005 0.9200 0.9200 0.8800 0.9000 59,497 +0.00(+0.00%)
Jun 17, 2005 0.9000 0.9200 0.8700 0.9000 52,869 +0.00(+0.00%)
Jun 16, 2005 0.8500 0.9200 0.8500 0.9000 134,497 +0.02(+2.27%)
Jun 15, 2005 0.9000 0.9000 0.8400 0.8800 55,803 +0.00(+0.00%)
Jun 14, 2005 0.9000 0.9000 0.8500 0.8800 78,360 +0.04(+4.76%)
Jun 13, 2005 0.8400 0.9000 0.8400 0.8400 43,555 +0.00(+0.00%)
Jun 10, 2005 0.8300 0.8900 0.8300 0.8400 63,768 -0.04(-4.55%)
Jun 09, 2005 0.8900 0.9200 0.8200 0.8800 103,761 -0.01(-1.12%)
Jun 08, 2005 0.9200 0.9300 0.8500 0.8900 175,283 +0.03(+3.49%)
Jun 07, 2005 0.8600 0.9500 0.8500 0.8600 141,790 +0.01(+1.18%)
Jun 06, 2005 0.8000 1.000 0.8000 0.8500 107,596 +0.02(+2.41%)
Jun 03, 2005 1.000 1.000 0.8100 0.8300 161,389 -0.12(-12.63%)
Jun 02, 2005 1.210 1.210 0.9000 0.9500 314,190 -0.24(-20.17%)
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.