INLX - Intellinetics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20190.07000.07000.07000.07000.0700-
Oct 10, 20190.07000.07000.07000.07000.0700-
Oct 09, 20190.06000.07000.06000.07000.07001,100
Oct 08, 20190.07000.07000.07000.07000.0700100
Oct 07, 20190.07000.07000.07000.07000.0700-
Oct 04, 20190.07000.07000.07000.07000.0700-
Oct 03, 20190.07000.07000.07000.07000.0700-
Oct 02, 20190.07000.07000.07000.07000.0700-
Oct 01, 20190.07000.07000.07000.07000.0700-
Sep 30, 20190.07000.07000.07000.07000.0700-
Sep 27, 20190.06000.07000.06000.07000.070039,500
Sep 26, 20190.07000.07000.07000.07000.0700-
Sep 25, 20190.07000.07000.07000.07000.0700-
Sep 24, 20190.07000.07000.07000.07000.0700-
Sep 23, 20190.07000.07000.07000.07000.0700100
Sep 20, 20190.07000.07000.07000.07000.0700-
Sep 19, 20190.08000.08000.07000.07000.070067,700
Sep 18, 20190.08000.08000.08000.08000.080051,000
Sep 17, 20190.10000.10000.10000.10000.1000-
Sep 16, 20190.10000.10000.10000.10000.10009,800
Sep 13, 20190.13000.13000.13000.13000.1300-
Sep 12, 20190.13000.13000.13000.13000.1300-
Sep 11, 20190.13000.13000.13000.13000.1300-
Sep 10, 20190.13000.13000.13000.13000.1300-
Sep 09, 20190.13000.13000.13000.13000.1300-
Sep 06, 20190.13000.13000.13000.13000.1300-
Sep 05, 20190.13000.13000.13000.13000.1300-
Sep 04, 20190.13000.13000.13000.13000.1300-
Sep 03, 20190.13000.13000.13000.13000.1300-
Aug 30, 20190.13000.13000.13000.13000.1300-
Aug 29, 20190.13000.13000.13000.13000.1300-
Aug 28, 20190.13000.13000.13000.13000.1300-
Aug 27, 20190.13000.13000.13000.13000.1300-
Aug 26, 20190.13000.13000.13000.13000.1300-
Aug 23, 20190.13000.13000.13000.13000.1300-
Aug 22, 20190.13000.13000.13000.13000.13001,500
Aug 21, 20190.08000.13000.08000.13000.13005,500
Aug 20, 20190.13000.13000.13000.13000.1300-
Aug 19, 20190.13000.13000.13000.13000.1300-
Aug 16, 20190.13000.13000.13000.13000.1300-
Aug 15, 20190.08000.13000.08000.13000.13001,500
Aug 14, 20190.09000.12000.09000.12000.120029,100
Aug 13, 20190.08000.13000.08000.13000.13002,500
Aug 12, 20190.08000.08000.08000.08000.0800-
Aug 09, 20190.08000.13000.08000.08000.08002,500
Aug 08, 20190.13000.13000.13000.13000.1300-
Aug 07, 20190.09000.13000.09000.13000.1300100
Aug 06, 20190.09000.13000.09000.13000.1300100
Aug 05, 20190.09000.13000.09000.13000.1300100
Aug 02, 20190.09000.13000.09000.13000.1300100
Aug 01, 20190.09000.13000.09000.13000.1300100
Jul 31, 20190.09000.13000.09000.13000.1300100
Jul 30, 20190.09000.13000.09000.13000.1300100
Jul 29, 20190.09000.13000.09000.13000.1300100
Jul 26, 20190.13000.13000.13000.13000.1300-
Jul 25, 20190.13000.13000.13000.13000.1300-
Jul 24, 20190.13000.13000.13000.13000.1300-
Jul 23, 20190.13000.13000.13000.13000.1300100
Jul 22, 20190.13000.13000.13000.13000.1300-
Jul 19, 20190.13000.13000.13000.13000.1300-
Jul 18, 20190.13000.13000.13000.13000.1300-
Jul 17, 20190.13000.13000.13000.13000.1300-
Jul 16, 20190.13000.13000.13000.13000.1300-
Jul 15, 20190.13000.13000.13000.13000.1300-
Jul 12, 20190.13000.13000.13000.13000.1300-
Jul 11, 20190.13000.13000.13000.13000.1300-
Jul 10, 20190.13000.13000.13000.13000.1300-
Jul 09, 20190.13000.13000.13000.13000.1300-
Jul 08, 20190.13000.13000.13000.13000.1300-
Jul 05, 20190.13000.13000.13000.13000.1300-
Jul 03, 20190.13000.13000.13000.13000.1300-
Jul 02, 20190.13000.13000.13000.13000.1300-
Jul 01, 20190.13000.13000.13000.13000.1300-
Jun 28, 20190.13000.13000.13000.13000.1300-
Jun 27, 20190.13000.13000.13000.13000.1300-
Jun 26, 20190.13000.13000.13000.13000.1300-
Jun 25, 20190.13000.13000.13000.13000.1300-
Jun 24, 20190.13000.13000.13000.13000.1300-
Jun 21, 20190.13000.13000.13000.13000.1300-
Jun 20, 20190.09000.13000.09000.13000.13005,000
Jun 19, 20190.09000.09000.09000.09000.09003,000
Jun 18, 20190.13000.13000.13000.13000.1300100
Jun 17, 20190.13000.13000.13000.13000.1300-
Jun 14, 20190.08000.13000.08000.13000.13002,000
Jun 13, 20190.12000.12000.12000.12000.1200-
Jun 12, 20190.09000.12000.09000.12000.12006,100
Jun 11, 20190.12000.12000.12000.12000.1200-
Jun 10, 20190.08000.12000.08000.12000.12005,100
Jun 07, 20190.12000.12000.12000.12000.1200-
Jun 06, 20190.12000.12000.12000.12000.1200-
Jun 05, 20190.12000.12000.12000.12000.1200-
Jun 04, 20190.12000.12000.12000.12000.1200-
Jun 03, 20190.08000.12000.08000.12000.120018,200
May 31, 20190.12000.12000.12000.12000.1200-
May 30, 20190.10000.12000.10000.12000.12005,200
May 29, 20190.12000.12000.12000.12000.1200-
May 28, 20190.12000.12000.12000.12000.1200-
May 24, 20190.12000.12000.12000.12000.1200-
May 23, 20190.12000.12000.12000.12000.1200-
May 22, 20190.12000.12000.12000.12000.1200200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...