ITNS

Itonis (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 (PK) ITNS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0003 -9.68% 0.0028 15:17:58
Open Price Low Price High Price Close Price Prev Close
0.0035 0.0028 0.0035 0.0028 0.0031
more quote information »

ITNS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0030.00560.00280.003626519,131,645-0.0002-6.67%
1 Month0.00230.00560.0020.00339029,523,4420.000521.74%
3 Months0.00410.00560.0020.00319269,068,034-0.0013-31.71%
6 Months0.00160.0090.00140.003720810,920,0150.001275.0%
1 Year0.00070.0090.00050.00351026,209,2100.0021300.0%
3 Years0.0010.0090.00050.00295012,798,1190.0018180.0%
5 Years0.00430.0090.00050.00276392,019,857-0.0015-34.88%

ITNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 0.0031 -0.0004 -11.43% 0.0035 0.0035 0.0028 7,773,126
Jul 23 2021 0.0035 -0.0002 -5.41% 0.0038 0.0038 0.003 6,634,946
Jul 22 2021 0.0037 0.0002 5.71% 0.0038 0.0056 0.0032 77,724,923
Jul 21 2021 0.0035 0.0003 9.38% 0.003 0.0036 0.0028 2,410,921
Jul 20 2021 0.0032 0.0002 6.67% 0.003 0.0032 0.003 1,114,310
Jul 19 2021 0.003 -0.0006 -16.67% 0.003525 0.0036 0.003 2,047,638
Jul 16 2021 0.0036 0.0003 9.09% 0.0032 0.00376 0.003 2,746,830
Jul 15 2021 0.0033 0.00 0.0% 0.0034 0.0046 0.003 34,882,427
Jul 14 2021 0.0033 0.00027 8.73% 0.003 0.0033 0.0028 1,718,906
Jul 13 2021 0.003035 0.00044 16.73% 0.0026 0.0031 0.0026 2,435,579
Jul 12 2021 0.0026 -0.0006 -18.75% 0.0032 0.0035 0.0026 3,219,610
Jul 09 2021 0.0032 -0.0001 -3.03% 0.0033 0.0034 0.0027 1,347,714
Jul 08 2021 0.0033 0.0006 22.22% 0.003 0.0034 0.0026 19,614,792
Jul 07 2021 0.0027 0.0003 12.5% 0.0025 0.003 0.0025 12,103,504
Jul 06 2021 0.0024 -0.0001 -4.0% 0.0025 0.0025 0.0021 1,022,001
Jul 02 2021 0.0025 0.0001 4.17% 0.0024 0.0025 0.0024 670,000
Jul 01 2021 0.0024 0.0003 14.28% 0.0021 0.00255 0.0021 2,548,370
Jun 30 2021 0.0021 -0.00007 -3.23% 0.0021 0.0022 0.0021 410,796
Jun 29 2021 0.00217 -0.00013 -5.65% 0.0023 0.0023 0.002 519,000
Jun 28 2021 0.0023 0.00 0.0% 0.0022 0.0025 0.0021 1,040,185
See More Historical Prices »


Your Recent History
USOTC
ITNS
Itonis (PK..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.