ITNS - Itonis, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.00080.00080.00070.00070.0007140,000
Aug 16, 20190.00070.00070.00070.00070.0007-
Aug 15, 20190.00070.00070.00070.00070.000721,110
Aug 14, 20190.00060.00080.00060.00080.0008711,233
Aug 13, 20190.00060.00060.00060.00060.0006-
Aug 12, 20190.00060.00060.00060.00060.0006-
Aug 09, 20190.00080.00080.00060.00060.00061,988,000
Aug 08, 20190.00080.00100.00080.00090.0009864,000
Aug 07, 20190.00080.00080.00080.00080.00085,000
Aug 06, 20190.00080.00100.00080.00100.00101,275,200
Aug 05, 20190.00100.00100.00070.00090.0009515,100
Aug 02, 20190.00070.00090.00070.00090.0009276,893
Aug 01, 20190.00070.00070.00070.00070.0007152,857
Jul 31, 20190.00070.00070.00070.00070.0007-
Jul 30, 20190.00070.00070.00070.00070.000742,750
Jul 29, 20190.00090.00090.00090.00090.0009-
Jul 26, 20190.00060.00090.00060.00090.0009795,598
Jul 25, 20190.00070.00070.00060.00060.0006600,000
Jul 24, 20190.00070.00080.00070.00080.0008440,872
Jul 23, 20190.00080.00080.00080.00080.0008-
Jul 22, 20190.00070.00080.00070.00080.000848,622
Jul 19, 20190.00070.00070.00070.00070.0007500
Jul 18, 20190.00070.00070.00070.00070.0007-
Jul 17, 20190.00070.00070.00070.00070.0007156,400
Jul 16, 20190.00070.00070.00070.00070.00077,000
Jul 15, 20190.00070.00080.00070.00070.0007740,000
Jul 12, 20190.00080.00080.00070.00070.0007252,857
Jul 11, 20190.00080.00080.00080.00080.0008410,775
Jul 10, 20190.00060.00070.00060.00060.000685,325
Jul 09, 20190.00070.00080.00060.00060.0006666,000
Jul 08, 20190.00080.00080.00050.00060.000624,851,285
Jul 05, 20190.00080.00080.00080.00080.0008338,400
Jul 03, 20190.00100.00100.00100.00100.001020,000
Jul 02, 20190.00110.00110.00110.00110.001120,000
Jul 01, 20190.00080.00080.00080.00080.0008300,000
Jun 28, 20190.00080.00110.00080.00080.0008700,000
Jun 27, 20190.00080.00090.00080.00090.0009309,999
Jun 26, 20190.00080.00080.00080.00080.00081,018,754
Jun 25, 20190.00110.00110.00110.00110.0011-
Jun 24, 20190.00080.00110.00080.00110.001146,000
Jun 21, 20190.00080.00080.00080.00080.0008125,000
Jun 20, 20190.00080.00080.00080.00080.0008-
Jun 19, 20190.00080.00080.00080.00080.000852,389
Jun 18, 20190.00100.00100.00080.00080.0008106,000
Jun 17, 20190.00090.00090.00090.00090.0009-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...