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 (%)
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%)
May 01, 2018 0.0040 0.0044 0.0032 0.0034 4,416,900 -0.00(-15.75%)
Apr 30, 2018 0.0044 0.0044 0.0038 0.0040 1,057,000 -0.00(-4.76%)
Apr 27, 2018 0.0046 0.0046 0.0040 0.0042 1,418,077 -0.00(-4.55%)
Apr 26, 2018 0.0038 0.0045 0.0037 0.0044 1,959,317 +0.00(+10.00%)
Apr 25, 2018 0.0038 0.0042 0.0035 0.0040 729,578 +0.00(+5.26%)
Apr 24, 2018 0.0038 0.0043 0.0036 0.0038 2,483,659 +0.00(+0.00%)
Apr 23, 2018 0.0043 0.0044 0.0036 0.0038 1,446,662 -0.00(-11.63%)
Apr 20, 2018 0.0040 0.0043 0.0037 0.0043 2,422,367 +0.00(+13.16%)
Apr 19, 2018 0.0035 0.0042 0.0032 0.0038 5,642,349 +0.00(+8.57%)
Apr 18, 2018 0.0029 0.0037 0.0021 0.0035 5,155,397 +0.00(+16.67%)
Apr 17, 2018 0.0025 0.0030 0.0023 0.0030 521,731 +0.00(+25.00%)
Apr 16, 2018 0.0024 0.0029 0.0023 0.0024 875,000 -0.00(-4.00%)
Apr 13, 2018 0.0023 0.0025 0.0016 0.0025 1,530,000 +0.00(+8.70%)
Apr 12, 2018 0.0025 0.0025 0.0023 0.0023 1,791,619 -0.00(-14.81%)
Apr 11, 2018 0.0028 0.0028 0.0025 0.0027 1,670,000 -0.00(-3.57%)
Apr 10, 2018 0.0022 0.0028 0.0022 0.0028 533,000 +0.00(+7.69%)
Apr 09, 2018 0.0028 0.0028 0.0026 0.0026 194,000 -0.00(-7.14%)
Apr 06, 2018 0.0024 0.0028 0.0024 0.0028 615,000 +0.00(+64.71%)
Apr 05, 2018 0.0025 0.0029 0.0017 0.0017 3,712,442 -0.00(-37.04%)
Apr 04, 2018 0.0029 0.0032 0.0025 0.0027 2,567,964 -0.00(-15.62%)
Apr 03, 2018 0.0032 0.0032 0.0026 0.0032 1,770,501 +0.00(+28.00%)
Apr 02, 2018 0.0044 0.0044 0.0025 0.0025 1,177,000 -0.00(-16.67%)
Mar 29, 2018 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 28, 2018 0.0032 0.0032 0.0025 0.0030 1,576,000 -0.00(-6.25%)
Mar 27, 2018 0.0028 0.0034 0.0023 0.0032 2,944,875 +0.00(+10.34%)
Mar 26, 2018 0.0038 0.0038 0.0029 0.0029 1,813,275 -0.00(-19.44%)
Mar 23, 2018 0.0034 0.0036 0.0029 0.0036 1,595,320 -0.00(-5.26%)
Mar 22, 2018 0.0032 0.0038 0.0032 0.0038 812,424 +0.00(+8.57%)
Mar 21, 2018 0.0042 0.0042 0.0030 0.0035 4,807,282 -0.00(-10.26%)
Mar 20, 2018 0.0039 0.0040 0.0035 0.0039 1,484,961 +0.00(+5.41%)
Mar 19, 2018 0.0040 0.0047 0.0031 0.0037 9,701,833 +0.00(+0.00%)
Mar 16, 2018 0.0031 0.0040 0.0031 0.0037 5,901,564 +0.00(+19.35%)
Mar 15, 2018 0.0023 0.0037 0.0023 0.0031 7,254,171 +0.00(+34.78%)
Mar 13, 2018 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Mar 12, 2018 0.0030 0.0030 0.0022 0.0022 25,000 -0.00(-26.67%)
Mar 09, 2018 0.0029 0.0030 0.0029 0.0030 50,000 +0.00(+0.00%)
Mar 08, 2018 0.0030 0.0030 0.0030 0.0030 125,291 +0.00(+36.36%)
Mar 07, 2018 0.0030 0.0030 0.0021 0.0022 721,291 -0.00(-26.67%)
Mar 06, 2018 0.0030 0.0032 0.0027 0.0030 768,500 +0.00(+7.14%)
Mar 05, 2018 0.0025 0.0028 0.0018 0.0028 3,791,592 +0.00(+12.00%)
Mar 02, 2018 0.0025 0.0025 0.0025 0.0025 61,000 +0.00(+19.05%)
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.