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 (%)
Jul 31, 2018 0.0084 0.0090 0.0082 0.0088 387,500 -0.00(-3.30%)
Jul 30, 2018 0.0091 0.0094 0.0085 0.0091 386,935 +0.00(+1.11%)
Jul 27, 2018 0.0091 0.0093 0.0080 0.0090 1,552,700 -0.00(-3.23%)
Jul 26, 2018 0.0082 0.0094 0.0080 0.0093 1,036,303 +0.00(+5.68%)
Jul 25, 2018 0.0091 0.0091 0.0082 0.0088 1,285,518 -0.00(-2.22%)
Jul 24, 2018 0.0095 0.0095 0.0086 0.0090 724,335 -0.00(-3.23%)
Jul 23, 2018 0.0093 0.0093 0.0088 0.0093 562,189 +0.00(+0.00%)
Jul 20, 2018 0.0088 0.0093 0.0086 0.0093 3,149,748 +0.00(+5.68%)
Jul 19, 2018 0.0081 0.0089 0.0078 0.0088 4,557,873 +0.00(+10.00%)
Jul 18, 2018 0.0083 0.0083 0.0073 0.0080 706,122 -0.00(-1.23%)
Jul 17, 2018 0.0076 0.0081 0.0065 0.0081 3,046,633 +0.00(+6.58%)
Jul 16, 2018 0.0081 0.0081 0.0068 0.0076 1,363,735 -0.00(-6.17%)
Jul 13, 2018 0.0084 0.0084 0.0075 0.0081 2,974,946 -0.00(-3.57%)
Jul 12, 2018 0.0074 0.0084 0.0074 0.0084 4,284,896 +0.00(+1.20%)
Jul 11, 2018 0.0080 0.0084 0.0067 0.0083 2,264,214 +0.00(+7.79%)
Jul 10, 2018 0.0070 0.0078 0.0067 0.0077 4,239,094 +0.00(+2.67%)
Jul 09, 2018 0.0075 0.0068 0.0075 3,457,081 +0.00(+10.29%)
Jul 06, 2018 0.0070 0.0070 0.0066 0.0068 1,052,134 -0.00(-2.86%)
Jul 05, 2018 0.0070 0.0070 0.0062 0.0070 492,898 +0.00(+7.69%)
Jul 03, 2018 0.0065 0.0065 0.0065 0 +0.00(+3.17%)
Jul 02, 2018 0.0069 0.0069 0.0059 0.0063 795,779 -0.00(-5.97%)
Jun 29, 2018 0.0065 0.0067 0.0060 0.0067 656,893 -0.00(-4.29%)
Jun 28, 2018 0.0058 0.0071 0.0055 0.0070 1,118,471 +0.00(+0.00%)
Jun 27, 2018 0.0062 0.0072 0.0057 0.0070 1,002,923 +0.00(+9.37%)
Jun 26, 2018 0.0060 0.0066 0.0050 0.0064 2,185,718 -0.00(-1.54%)
Jun 25, 2018 0.0063 0.0065 0.0048 0.0065 1,274,439 +0.00(+18.18%)
Jun 22, 2018 0.0065 0.0065 0.0050 0.0055 1,494,925 -0.00(-15.38%)
Jun 21, 2018 0.0055 0.0070 0.0053 0.0065 1,686,133 -0.00(-7.14%)
Jun 20, 2018 0.0069 0.0070 0.0059 0.0070 1,625,237 +0.00(+4.48%)
Jun 19, 2018 0.0067 0.0070 0.0067 0.0067 772,000 -0.00(-1.47%)
Jun 18, 2018 0.0055 0.0069 0.0055 0.0068 950,664 +0.00(+7.94%)
Jun 15, 2018 0.0064 0.0054 0.0063 1,639,000 -0.00(-1.56%)
Jun 14, 2018 0.0069 0.0069 0.0060 0.0064 538,207 -0.00(-6.84%)
Jun 13, 2018 0.0070 0.0070 0.0062 0.0069 3,009,429 -0.00(-3.24%)
Jun 12, 2018 0.0069 0.0071 0.0065 0.0071 4,005,457 +0.00(+4.41%)
Jun 11, 2018 0.0062 0.0068 0.0059 0.0068 3,103,669 +0.00(+4.62%)
Jun 08, 2018 0.0062 0.0066 0.0054 0.0065 2,974,000 +0.00(+0.00%)
Jun 07, 2018 0.0065 0.0065 0.0057 0.0065 1,601,895 +0.00(+0.00%)
Jun 06, 2018 0.0065 0.0066 0.0059 0.0065 2,498,897 +0.00(+4.84%)
Jun 05, 2018 0.0065 0.0065 0.0057 0.0062 2,445,389 -0.00(-4.62%)
Jun 04, 2018 0.0040 0.0065 0.0040 0.0065 6,815,540 +0.00(+8.33%)
Jun 01, 2018 0.0049 0.0064 0.0043 0.0060 4,354,756 +0.00(+20.00%)
May 31, 2018 0.0051 0.0051 0.0045 0.0050 686,311 +0.00(+0.00%)
May 30, 2018 0.0060 0.0060 0.0045 0.0050 1,759,653 -0.00(-9.09%)
May 29, 2018 0.0069 0.0069 0.0050 0.0055 273,818 -0.00(-9.09%)
May 25, 2018 0.0060 0.0060 0.0060 0 +0.00(+19.80%)
May 24, 2018 0.0059 0.0061 0.0050 0.0050 1,150,147 -0.00(-14.41%)
May 23, 2018 0.0061 0.0061 0.0051 0.0059 1,684,307 -0.00(-3.28%)
May 22, 2018 0.0058 0.0061 0.0048 0.0061 2,332,716 +0.00(+10.91%)
May 21, 2018 0.0062 0.0062 0.0055 0.0055 601,966 -0.00(-11.29%)
May 18, 2018 0.0056 0.0064 0.0051 0.0062 1,975,030 +0.00(+10.71%)
May 17, 2018 0.0053 0.0057 0.0048 0.0056 1,051,785 +0.00(+5.66%)
May 16, 2018 0.0050 0.0053 0.0042 0.0053 918,775 +0.00(+0.00%)
May 15, 2018 0.0047 0.0053 0.0041 0.0053 1,699,102 +0.00(+12.77%)
May 14, 2018 0.0071 0.0071 0.0045 0.0047 3,285,045 -0.00(-11.32%)
May 11, 2018 0.0045 0.0055 0.0041 0.0053 3,769,080 +0.00(+23.26%)
May 10, 2018 0.0045 0.0047 0.0040 0.0043 2,491,536 +0.00(+2.38%)
May 09, 2018 0.0035 0.0045 0.0035 0.0042 3,494,739 +0.00(+7.69%)
May 08, 2018 0.0041 0.0042 0.0037 0.0039 650,200 +0.00(+5.41%)
May 07, 2018 0.0038 0.0040 0.0034 0.0037 1,277,602 -0.00(-7.50%)
May 04, 2018 0.0032 0.0042 0.0032 0.0040 2,002,000 +0.00(+8.11%)
May 03, 2018 0.0034 0.0040 0.0034 0.0037 1,417,350 +0.00(+8.82%)
May 02, 2018 0.0040 0.0040 0.0034 0.0034 504,000 +0.00(+0.89%)
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.