IRNC - IronClad Encryption Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 22, 20190.19100.19100.19100.19100.1910-
Jan 18, 20190.20000.20000.19100.19100.191022,000
Jan 17, 20190.21000.21000.20000.20000.20004,000
Jan 16, 20190.21000.21000.21000.21000.2100-
Jan 15, 20190.21000.21000.21000.21000.2100300
Jan 14, 20190.21000.21000.21000.21000.21001,600
Jan 11, 20190.21000.21000.19900.19900.1990800
Jan 10, 20190.20500.20500.19000.20000.200015,700
Jan 09, 20190.20500.20500.20500.20500.2050500
Jan 08, 20190.20000.20000.20000.20000.2000-
Jan 07, 20190.20000.20000.20000.20000.2000-
Jan 04, 20190.20500.20500.20000.20000.200012,200
Jan 03, 20190.20500.20500.20500.20500.20501,000
Jan 02, 20190.20000.20000.20000.20000.20001,000
Dec 31, 20180.20000.20000.20000.20000.20003,000
Dec 28, 20180.20000.21000.15000.21000.210010,900
Dec 27, 20180.20000.20000.20000.20000.20001,800
Dec 26, 20180.20000.20000.19900.19900.199010,500
Dec 24, 20180.25000.25000.25000.25000.25001,000
Dec 21, 20180.25000.25000.25000.25000.2500700
Dec 20, 20180.15000.15000.15000.15000.1500-
Dec 19, 20180.15000.15000.15000.15000.15001,000
Dec 18, 20180.25000.25000.15500.25000.25006,900
Dec 17, 20180.26500.26500.26500.26500.2650-
Dec 14, 20180.25000.28000.24000.26500.265019,000
Dec 13, 20180.25000.25000.25000.25000.25001,600
Dec 12, 20180.25000.25000.25000.25000.2500-
Dec 11, 20180.25000.25000.25000.25000.25001,900
Dec 10, 20180.23900.23900.23900.23900.2390-
Dec 07, 20180.24900.24900.23900.23900.239016,000
Dec 06, 20180.25000.25000.20000.20000.200016,800
Dec 04, 20180.25000.25000.20000.23500.23501,300
Dec 03, 20180.25000.25000.25000.25000.2500100
Nov 30, 20180.23000.28000.20000.28000.280031,200
Nov 29, 20180.26500.30000.26500.30000.3000700
Nov 28, 20180.25000.30000.25000.30000.300011,000
Nov 27, 20180.28500.28500.28500.28500.2850-
Nov 26, 20180.28500.28500.28500.28500.2850400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...