IRNC - IronClad Encryption Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.00660.00660.00600.00630.00633,948,688
Aug 16, 20190.00700.00700.00700.00700.0070-
Aug 15, 20190.00700.00700.00600.00700.00701,567,300
Aug 14, 20190.00700.00700.00600.00700.00702,992,600
Aug 13, 20190.00700.00700.00700.00700.0070936,700
Aug 12, 20190.00700.00700.00700.00700.00701,177,600
Aug 09, 20190.00700.00700.00700.00700.0070213,300
Aug 08, 20190.00700.00700.00700.00700.00701,557,100
Aug 07, 20190.00700.00700.00700.00700.00701,279,100
Aug 06, 20190.00800.00800.00700.00700.00701,012,500
Aug 05, 20190.00700.00900.00700.00700.00701,606,800
Aug 02, 20190.00700.00800.00700.00800.0080546,300
Aug 01, 20190.00700.00900.00700.00800.00802,925,900
Jul 31, 20190.00700.00800.00700.00700.00703,572,400
Jul 30, 20190.00700.00800.00700.00700.0070970,200
Jul 29, 20190.00800.00800.00700.00700.00701,312,700
Jul 26, 20190.00800.00800.00700.00800.00802,291,700
Jul 25, 20190.00700.00800.00700.00800.0080776,200
Jul 24, 20190.00800.00800.00700.00800.00802,233,800
Jul 23, 20190.00900.00900.00700.00800.00805,985,800
Jul 22, 20190.00700.00700.00600.00700.00703,025,800
Jul 19, 20190.00700.00800.00700.00700.00703,818,300
Jul 18, 20190.00600.00700.00600.00700.00703,045,300
Jul 17, 20190.00900.00900.00600.00700.007014,414,800
Jul 16, 20190.00800.00900.00800.00900.00901,587,200
Jul 15, 20190.00800.00900.00800.00800.00801,548,700
Jul 12, 20190.00900.00900.00800.00800.00801,337,800
Jul 11, 20190.00800.00800.00800.00800.00801,982,300
Jul 10, 20190.01000.01000.00800.00800.00802,199,700
Jul 09, 20190.01000.01000.00800.00900.00903,010,400
Jul 08, 20190.01000.01100.00800.00900.00901,707,300
Jul 05, 20190.01000.01000.00900.01000.01002,396,800
Jul 03, 20190.01200.01200.01000.01000.01001,943,800
Jul 02, 20190.00800.01100.00800.01000.01005,160,300
Jul 01, 20190.00800.00900.00700.00800.00804,870,200
Jun 28, 20190.00700.00900.00700.00700.00706,409,500
Jun 27, 20190.00800.00800.00700.00700.00704,178,900
Jun 26, 20190.00800.00800.00700.00700.00706,695,900
Jun 25, 20190.00900.00900.00800.00800.00803,182,500
Jun 24, 20190.01000.01000.00800.00900.00903,174,700
Jun 21, 20190.01100.01100.01000.01000.01003,273,100
Jun 20, 20190.01100.01100.01000.01000.01002,175,300
Jun 19, 20190.01100.01100.01000.01000.01002,711,000
Jun 18, 20190.01200.01300.01000.01000.01007,377,200
Jun 17, 20190.01000.01300.01000.01100.011012,758,100
Jun 14, 20190.00700.01000.00600.01000.01009,467,400
Jun 13, 20190.00600.00700.00600.00700.00702,898,100
Jun 12, 20190.00600.00700.00600.00600.00604,199,200
Jun 11, 20190.00700.00700.00600.00600.00603,082,100
Jun 10, 20190.00700.00700.00600.00700.00708,321,300
Jun 07, 20190.00700.00700.00600.00700.00708,527,000
Jun 06, 20190.00800.00800.00700.00700.00706,450,800
Jun 05, 20190.00900.00900.00700.00700.00708,049,400
Jun 04, 20190.00800.00800.00700.00800.008013,639,300
Jun 03, 20190.00900.00900.00800.00800.00806,976,400
May 31, 20190.00800.00900.00800.00800.008013,687,900
May 30, 20190.01000.01000.00800.00900.009010,923,500
May 29, 20190.01100.01100.00900.00900.009010,802,700
May 28, 20190.01000.01200.01000.01100.01104,010,100
May 24, 20190.01200.01200.01000.01000.01004,185,600
May 23, 20190.01100.01200.01000.01100.01109,322,200
May 22, 20190.01100.01200.01000.01100.01105,501,000
May 21, 20190.01200.01300.01000.01100.01108,367,700
May 20, 20190.01100.01400.01100.01200.01209,225,400
May 17, 20190.01800.01800.00900.01200.012025,663,900
May 16, 20190.01900.01900.01500.01800.01809,706,500
May 15, 20190.01500.01700.01300.01600.01607,256,000
May 14, 20190.01500.01800.01100.01500.015029,810,600
May 13, 20190.01100.01600.00900.01500.015028,695,300
May 10, 20190.00900.01100.00900.01000.010018,574,000
May 09, 20190.01000.01100.00900.00900.009014,296,300
May 08, 20190.01000.01200.01000.01000.010024,830,200
May 07, 20190.01200.01400.01000.01000.010035,964,500
May 06, 20190.01500.01500.01200.01300.013012,197,800
May 03, 20190.01600.01700.01400.01400.014014,964,600
May 02, 20190.01300.01600.01200.01600.016024,934,700
May 01, 20190.01300.01600.01200.01200.012044,803,300
Apr 30, 20190.01600.01600.01200.01300.013033,115,100
Apr 29, 20190.02900.02900.01400.01600.016054,688,300
Apr 26, 20190.02900.02900.02200.02800.02807,503,300
Apr 25, 20190.02800.03100.02300.02600.026011,264,900
Apr 24, 20190.04400.04400.02800.02900.029018,920,800
Apr 23, 20190.03300.04200.02900.03600.036019,531,300
Apr 22, 20190.04700.04900.02900.03200.032039,385,600
Apr 18, 20190.05700.05700.02600.03900.039087,767,700
Apr 17, 20190.03100.06400.02600.06000.060070,825,000
Apr 16, 20190.01500.02900.01500.02800.028078,538,200
Apr 15, 20190.00800.01200.00700.01100.011011,343,000
Apr 12, 20190.00700.00900.00700.00800.008015,051,600
Apr 11, 20190.00800.00900.00700.00800.00808,683,500
Apr 10, 20190.00900.00900.00700.00700.00706,914,200
Apr 09, 20190.00900.01000.00900.00900.00902,742,500
Apr 08, 20190.00900.01000.00800.00900.00903,694,700
Apr 05, 20190.01200.01200.00800.00900.00906,695,800
Apr 04, 20190.00700.01300.00700.01200.012013,064,700
Apr 03, 20190.00900.01000.00700.00700.007018,866,900
Apr 02, 20190.01200.01200.00900.00900.00907,803,600
Apr 01, 20190.01200.01300.01000.01100.011010,155,200
Mar 29, 20190.01500.02200.01100.01100.011023,815,100
Mar 28, 20190.01400.02100.01000.01500.015017,572,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...