ITNS - Itonis, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.00090.00090.00090.00090.00092,000
Jun 13, 20190.00080.00080.00080.00080.000810,000
Jun 12, 20190.00080.00080.00080.00080.0008162,776
Jun 11, 20190.00080.00090.00080.00080.00089,500
Jun 10, 2019------
Jun 07, 20190.00080.00080.00080.00080.000850,000
Jun 06, 20190.00080.00080.00080.00080.0008-
Jun 05, 20190.00080.00080.00080.00080.000811,580
Jun 04, 20190.00080.00080.00080.00080.00081,000,000
Jun 03, 20190.00080.00110.00080.00080.00081,083,600
May 31, 20190.00090.00090.00090.00090.00095,000
May 30, 20190.00070.00070.00070.00070.00072,500
May 29, 20190.00070.00070.00070.00070.0007270,999
May 28, 20190.00080.00100.00080.00080.0008121,379
May 24, 20190.00080.00080.00070.00070.00071,000,000
May 23, 20190.00080.00080.00080.00080.000831,200
May 22, 20190.00090.00090.00090.00090.000972,000
May 21, 20190.00090.00100.00080.00100.00102,013,500
May 20, 20190.00080.00080.00080.00080.0008254,500
May 17, 20190.00080.00080.00080.00080.000825,000
May 16, 20190.00090.00090.00090.00090.0009438,095
May 15, 20190.00110.00110.00080.00080.0008116,020
May 14, 20190.00080.00080.00080.00080.0008633,671
May 13, 20190.00080.00080.00080.00080.000882,000
May 10, 20190.00080.00080.00080.00080.00081,506,045
May 09, 20190.00110.00110.00110.00110.001113,000
May 08, 20190.00080.00080.00080.00080.00085,000
May 07, 20190.00080.00100.00080.00100.0010360,000
May 06, 20190.00080.00100.00080.00100.00105,202,800
May 03, 20190.00090.00100.00080.00100.0010265,000
May 02, 20190.00080.00100.00080.00080.00082,331,800
May 01, 20190.00080.00080.00080.00080.00082,037,771
Apr 30, 20190.00140.00150.00080.00080.00089,777,543
Apr 29, 20190.00150.00380.00100.00120.001269,123,722
Apr 26, 20190.00100.00150.00100.00110.00119,239,197
Apr 25, 20190.00070.00080.00070.00080.000834,223
Apr 24, 20190.00100.00100.00070.00070.0007113,999
Apr 23, 20190.00080.00080.00070.00070.00071,211,345
Apr 22, 20190.00080.00080.00080.00080.0008-
Apr 18, 20190.00080.00080.00080.00080.000839,285
Apr 17, 20190.00080.00080.00080.00080.0008300,000
Apr 16, 20190.00080.00080.00080.00080.000820,325
Apr 15, 20190.00080.00080.00080.00080.0008-
Apr 12, 20190.00070.00080.00070.00080.000884,666
Apr 11, 20190.00070.00080.00070.00080.0008470,660
Apr 10, 20190.00100.00100.00070.00070.00071,057,000
Apr 09, 20190.00070.00120.00070.00090.00094,205,292
Apr 08, 20190.00070.00100.00070.00070.0007691,311
Apr 05, 20190.00080.00080.00080.00080.000820,000
Apr 04, 20190.00080.00080.00080.00080.0008405,361
Apr 03, 20190.00120.00120.00080.00080.00081,164,903
Apr 02, 20190.00080.00120.00080.00120.0012356,009
Apr 01, 20190.00080.00080.00080.00080.000831,962
Mar 29, 20190.00090.00090.00090.00090.00095,000
Mar 28, 20190.00080.00080.00080.00080.0008950,000
Mar 27, 20190.00080.00080.00080.00080.0008209,000
Mar 26, 20190.00120.00120.00120.00120.001238,000
Mar 25, 20190.00120.00120.00120.00120.00125,000
Mar 22, 20190.00080.00140.00080.00080.00081,013,572
Mar 21, 20190.00080.00080.00080.00080.0008250
Mar 20, 20190.00080.00080.00080.00080.0008510,000
Mar 19, 20190.00080.00080.00080.00080.0008600,000
Mar 18, 20190.00080.00080.00080.00080.0008500,000
Mar 15, 20190.00080.00080.00080.00080.000885,800
Mar 14, 20190.00080.00090.00080.00090.000911,400
Mar 13, 20190.00090.00140.00090.00090.0009407,237
Mar 12, 20190.00080.00080.00080.00080.0008-
Mar 11, 20190.00080.00080.00080.00080.0008-
Mar 08, 20190.00080.00080.00080.00080.0008-
Mar 07, 20190.00080.00080.00080.00080.0008137,600
Mar 06, 20190.00080.00080.00080.00080.0008-
Mar 05, 20190.00080.00080.00080.00080.0008235,000
Mar 04, 20190.00080.00080.00080.00080.0008127,500
Mar 01, 20190.00080.00080.00080.00080.0008100,000
Feb 28, 20190.00080.00080.00080.00080.000835,502
Feb 27, 20190.00080.00080.00080.00080.0008115,000
Feb 26, 20190.00080.00080.00080.00080.0008258,000
Feb 25, 20190.00100.00100.00090.00090.000972,922
Feb 22, 20190.00080.00100.00080.00100.0010602,389
Feb 21, 20190.00080.00080.00080.00080.000847,000
Feb 20, 20190.00080.00130.00080.00080.000896,300
Feb 19, 20190.00080.00080.00080.00080.0008-
Feb 15, 20190.00080.00080.00080.00080.00084,000
Feb 14, 20190.00080.00110.00080.00110.0011131,428
Feb 13, 20190.00080.00080.00080.00080.0008450,000
Feb 12, 20190.00090.00090.00090.00090.0009150,000
Feb 11, 20190.00090.00090.00090.00090.0009-
Feb 08, 20190.00090.00090.00090.00090.0009-
Feb 07, 20190.00130.00130.00090.00090.0009243,800
Feb 06, 20190.00080.00120.00080.00120.00121,593,371
Feb 05, 20190.00110.00110.00100.00100.0010918,574
Feb 04, 20190.00070.00090.00070.00070.00071,490,955
Feb 01, 20190.00080.00080.00080.00080.0008100,000
Jan 31, 20190.00080.00080.00080.00080.0008-
Jan 30, 20190.00100.00100.00080.00080.0008730,955
Jan 29, 20190.00080.00080.00080.00080.00081,048,887
Jan 28, 20190.00080.00080.00080.00080.00082,500
Jan 25, 20190.00080.00080.00080.00080.00088,300
Jan 24, 20190.00100.00110.00080.00100.0010115,999
Jan 23, 20190.00080.00080.00080.00080.0008-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...