Itonis, Inc. (PN) Historical Data - ITNS

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Itonis, Inc. (PN) ITNS OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0002 -18.18% 0.0009 0.0011 0.0009 0.0011 0.0011 16:45:30
more quote information »

ITNS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00110.00110.00080.0008821873,180-0.0002-18.18%
1 Month0.00080.00110.00080.0009441754,1830.000112.5%
3 Months0.00090.00170.00080.00119831,301,4630.000.0%
6 Months0.00080.00170.00050.00100211,078,2190.000112.5%
1 Year0.00110.00380.00050.00102841,151,644-0.0002-18.18%
3 Years0.00190.0050.00050.0012379924,132-0.001-52.63%
5 Years0.0060.00980.00050.0030311,244,824-0.0051-85.0%

ITNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.0009 -0.0002 -18.18% 0.0011 0.0011 0.0009 10,401
Dec 05 2019 0.0011 0.00019 21.15% 0.001 0.0011 0.001 1,058,600
Dec 04 2019 0.000908 0.00011 13.5% 0.0009 0.000908 0.0009 98,901
Dec 03 2019 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 91,400
Dec 02 2019 0.0008 -0.0003 -27.27% 0.00085 0.001 0.0008 3,017,000
Nov 29 2019 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 100,000
Nov 27 2019 0.0011 0.00021 23.6% 0.0009 0.0011 0.0009 1,408,006
Nov 26 2019 0.00089 -0.00021 -19.09% 0.0008 0.0011 0.0008 15,379
Nov 25 2019 0.0011 0.0002 22.22% 0.0008 0.0011 0.0008 748,161
Nov 22 2019 0.0009 0.00 0.0% 0.0008 0.0009 0.0008 652,663
Nov 21 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Nov 20 2019 0.0009 -0.0002 -18.18% 0.0008 0.0009 0.0008 28,000
Nov 19 2019 0.0011 0.0003 37.5% 0.001 0.0011 0.001 2,080,000
Nov 18 2019 0.0008 0.00 0.0% 0.0008 0.00094 0.0008 2,159,709
Nov 15 2019 0.0008 0.00 0.0% 0.000875 0.000875 0.0008 88,916
Nov 14 2019 0.0008 -0.0003 -27.27% 0.0008 0.0008 0.0008 50,000
Nov 13 2019 0.0011 0.0003 37.5% 0.0008 0.0011 0.0008 135,000
Nov 12 2019 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 335,185
Nov 11 2019 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 0
Nov 08 2019 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 0
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.