IRNC - IronClad Encryption Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 20190.02500.02900.01300.01300.013010,852,900
Mar 26, 20190.00800.03400.00800.02300.023010,240,200
Mar 25, 20190.00900.00900.00800.00800.0080523,000
Mar 22, 20190.00900.00900.00700.00800.00803,266,100
Mar 21, 20190.00800.00900.00800.00800.00805,601,300
Mar 20, 20190.00900.01000.00700.00700.00704,996,800
Mar 19, 20190.01200.01400.00800.00900.00902,705,100
Mar 18, 20190.01400.01400.01100.01100.01101,106,100
Mar 15, 20190.01400.01400.01200.01400.01401,005,200
Mar 14, 20190.01300.01300.01000.01200.01201,495,900
Mar 13, 20190.01000.01400.00900.01000.01004,789,900
Mar 12, 20190.01200.01400.00900.00900.00904,323,000
Mar 11, 20190.01100.01500.01100.01200.01202,480,300
Mar 08, 20190.01200.01500.01000.01100.01103,544,700
Mar 07, 20190.02300.02300.01200.01300.01302,597,100
Mar 06, 20190.01800.02000.01500.01800.01801,114,700
Mar 05, 20190.01900.02400.01600.01800.0180492,300
Mar 04, 20190.05800.05800.01800.01800.01802,563,200
Mar 01, 20190.02700.02700.01500.02000.02001,589,600
Feb 28, 20190.01800.02300.01500.01600.01601,213,100
Feb 27, 20190.03200.03200.01700.02000.02002,260,800
Feb 26, 20190.03400.03400.02700.02900.02902,315,200
Feb 25, 20190.04100.04100.02900.02900.02902,588,100
Feb 22, 20190.04100.04800.03000.03200.03201,278,800
Feb 21, 20190.04400.04900.03900.04100.0410582,600
Feb 20, 20190.05500.05500.03800.04400.04401,605,200
Feb 19, 20190.04900.05800.04200.04600.04601,425,400
Feb 15, 20190.04200.04900.03500.04000.04001,051,300
Feb 14, 20190.07000.07000.03600.04200.04201,431,900
Feb 13, 20190.07300.08300.05700.06100.0610814,100
Feb 12, 20190.06000.07000.05200.06900.0690934,000
Feb 11, 20190.05000.06500.04000.05300.05301,024,700
Feb 08, 20190.08400.08400.04100.04100.0410705,500
Feb 07, 20190.11500.11500.06000.06000.0600595,800
Feb 06, 20190.09500.13000.08100.10500.1050490,400
Feb 05, 20190.07500.13500.07300.08800.0880702,900
Feb 04, 20190.04900.08600.04200.07000.0700804,200
Feb 01, 20190.04500.04800.03300.04800.0480389,100
Jan 31, 20190.06200.06200.03900.04500.0450634,600
Jan 30, 20190.07000.07000.03000.03500.0350708,100
Jan 29, 20190.13000.13000.08000.08100.081068,600
Jan 28, 20190.14700.15000.10500.10500.105075,100
Jan 25, 20190.17000.17000.11500.14300.143053,900
Jan 24, 20190.20000.20000.19400.19400.19404,500
Jan 23, 20190.19100.19100.19100.19100.1910-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...