Identa Corp (QB) (IDTA)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.09707 | 24.1629950464 | 0.40173 | 0.4991 | 0.40173 | 2168 | 0.49890781 | CS |
| 12 | -0.1308 | -20.7750952986 | 0.6296 | 0.6998 | 0.34315 | 4119 | 0.39261411 | CS |
| 26 | -0.0562 | -10.1261261261 | 0.555 | 0.6998 | 0.34315 | 7504 | 0.45496997 | CS |
| 52 | 0.3687 | 283.397386626 | 0.1301 | 0.89 | 0.1 | 5835 | 0.44510249 | CS |
| 156 | -0.0512 | -9.30909090909 | 0.55 | 1.49 | 0.1 | 5174 | 0.45511249 | CS |
| 260 | 0.1488 | 42.5142857143 | 0.35 | 3.28 | 0.1 | 3263 | 0.71917112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818000 | 0.4988 | 0 | 0.00 | 0.4988 | 0.4988 | 0.4988 | 0 |
| 1741731600 | 0.4988 | 0 | 0.00 | 0.4988 | 0.4988 | 0.4988 | 0 |
| 1741645200 | 0.4988 | 0 | 0.00 | 0.4988 | 0.4988 | 0.4988 | 0 |
| 1741386000 | 0.4988 | 0 | 0.00 | 0.4988 | 0.4988 | 0.4988 | 0 |
| 1741299600 | 0.4988 | 0 | 0.00 | 0.4988 | 0.4988 | 0.4988 | 0 |
| 1741213200 | 0.4988 | 0 | 0.00 | 0.4988 | 0.4988 | 0.4988 | 0 |
| 1741126800 | 0.4988 | -0.0002 | -0.04 | 0.4988 | 0.4988 | 0.4988 | 4000 |
| 1741040400 | 0.499 | 0 | 0.00 | 0.499 | 0.499 | 0.499 | 0 |
| 1740781200 | 0.499 | 0 | 0.00 | 0.499 | 0.499 | 0.499 | 0 |
| 1740694800 | 0.499 | 0 | 0.00 | 0.499 | 0.499 | 0.499 | 0 |
| 1740608400 | 0.499 | -0.0001 | -0.02 | 0.499 | 0.499 | 0.499 | 500 |
| 1740522000 | 0.4991 | 0 | 0.00 | 0.4991 | 0.4991 | 0.4991 | 0 |
| 1740435600 | 0.4991 | -0.0033 | -0.66 | 0.4017299 | 0.4991 | 0.4017299 | 2004 |
| 1740176760 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1740090360 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1740003960 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1739917560 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1739571960 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1739485560 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1739399160 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1739312760 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1739226360 | 0.5024 | 0 | 0.00 | 0.5024 | 0.5024 | 0.5024 | 0 |
| 1738967160 | 0.5024 | 0.0096 | 1.95 | 0.36 | 0.5024 | 0.36 | 1392 |
| 1738880400 | 0.4928 | 0 | 0.00 | 0.4928 | 0.4928 | 0.4928 | 0 |
| 1738794000 | 0.4928 | 0 | 0.00 | 0.4928 | 0.4928 | 0.4928 | 0 |
| 1738707600 | 0.4928 | 0 | 0.00 | 0.4928 | 0.4928 | 0.4928 | 0 |
| 1738621200 | 0.4928 | 0 | 0.00 | 0.4928 | 0.4928 | 0.4928 | 0 |
| 1738362000 | 0.4928 | -0.0102 | -2.03 | 0.4928 | 0.4928 | 0.4928 | 1000 |
| 1738276080 | 0.503 | -0.0003 | -0.06 | 0.503 | 0.503 | 0.503 | 395 |
| 1738189620 | 0.5033 | 0 | 0.00 | 0.5033 | 0.5033 | 0.5033 | 0 |
| 1738103220 | 0.5033 | 0 | 0.00 | 0.5033 | 0.5033 | 0.5033 | 0 |
| 1738016820 | 0.5033 | 0.03545 | 7.58 | 0.5033 | 0.5033 | 0.5033 | 1998 |
| 1737757320 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1737670920 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1737584520 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1737498120 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1737152520 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1737066120 | 0.46785 | 0 | 0.00 | 0.46785 | 0.46785 | 0.46785 | 0 |
| 1736979720 | 0.46785 | 0.10785 | 29.96 | 0.46785 | 0.46785 | 0.46785 | 120 |
| 1736893380 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 9000 |
| 1736806800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 9000 |
| 1736547720 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 13156 |
| 1736375340 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 9000 |
| 1736288940 | 0.36 | 0.01685 | 4.91 | 0.36 | 0.36 | 0.36 | 9000 |
| 1736202360 | 0.34315 | -0.03105 | -8.30 | 0.3741 | 0.3741 | 0.34315 | 9471 |
| 1735942980 | 0.3742 | 0 | 0.00 | 0.3742 | 0.3742 | 0.3742 | 143 |
| 1735856760 | 0.3742 | 0 | 0.00 | 0.3742 | 0.3742 | 0.3742 | 0 |
| 1735683960 | 0.3742 | -0.1158 | -23.63 | 0.3741 | 0.6998 | 0.3741 | 2120 |
| 1735597740 | 0.49 | -0.1396 | -22.17 | 0.49 | 0.49 | 0.49 | 3717 |
| 1735338000 | 0.6296 | 0 | 0.00 | 0.4401 | 0.6296 | 0.4401 | 2100 |
| 1735252020 | 0.6296 | 0.1796 | 39.91 | 0.6296 | 0.6296 | 0.6296 | 150 |
| 1735079340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734992940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734733740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734647340 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734560940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 31299 |
| 1734474360 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 8560 |
| 1734388140 | 0.44 | -0.033575 | -7.09 | 0.44 | 0.45 | 0.44 | 54028 |
| 1734128880 | 0.473575 | 0 | 0.00 | 0.473575 | 0.473575 | 0.473575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
