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: 12:51 PM EDT, Apr 29, 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, 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%)
Mar 01, 2012 0.0300 0.0350 0.0290 0.0315 3,210,598 +0.00(+5.00%)
Feb 29, 2012 0.0280 0.0320 0.0266 0.0300 1,611,480 +0.00(+0.00%)
Feb 28, 2012 0.0302 0.0302 0.0265 0.0300 972,917 -0.00(-1.64%)
Feb 27, 2012 0.0320 0.0330 0.0300 0.0305 686,162 -0.00(-3.79%)
Feb 24, 2012 0.0305 0.0348 0.0300 0.0317 1,005,115 +0.00(+2.26%)
Feb 23, 2012 0.0310 0.0360 0.0290 0.0310 1,316,999 -0.00(-5.78%)
Feb 22, 2012 0.0340 0.0350 0.0290 0.0329 1,531,364 -0.00(-6.00%)
Feb 21, 2012 0.0310 0.0380 0.0310 0.0350 5,175,139 +0.01(+16.67%)
Feb 17, 2012 0.0240 0.0330 0.0240 0.0300 4,482,643 +0.01(+25.00%)
Feb 16, 2012 0.0200 0.0260 0.0199 0.0240 1,370,668 +0.00(+9.09%)
Feb 15, 2012 0.0223 0.0223 0.0200 0.0220 1,735,967 -0.00(-4.35%)
Feb 14, 2012 0.0230 0.0240 0.0211 0.0230 432,860 +0.00(+0.00%)
Feb 13, 2012 0.0216 0.0280 0.0215 0.0230 5,549,641 +0.00(+6.98%)
Feb 10, 2012 0.0210 0.0220 0.0200 0.0215 1,057,700 +0.00(+2.38%)
Feb 09, 2012 0.0200 0.0210 0.0176 0.0210 1,535,184 +0.00(+10.53%)
Feb 08, 2012 0.0210 0.0210 0.0190 0.0190 194,826 -0.00(-9.52%)
Feb 07, 2012 0.0210 0.0210 0.0210 0.0210 84,000 +0.00(+0.00%)
Feb 06, 2012 0.0200 0.0240 0.0196 0.0210 224,550 +0.00(+0.00%)
Feb 03, 2012 0.0197 0.0210 0.0197 0.0210 95,700 -0.00(-4.55%)
Feb 02, 2012 0.0197 0.0220 0.0197 0.0220 55,000 +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.