Identa Corp (OP: IDTA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.06(-5.45%) | |
| May 17, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.06(+5.77%) | |
| May 16, 2018 | 1.040 | 1.040 | 1.040 | 1.040 | 507 | -0.03(-2.80%) |
| May 10, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.27(+33.75%) | |
| May 09, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 530 | -0.27(-25.23%) |
| May 07, 2018 | 1.070 | 1.070 | 1.070 | 99 | +0.27(+33.75%) | |
| May 04, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 135 | +0.00(+0.00%) |
| May 01, 2018 | 0.8000 | 0.8000 | 0.8000 | 1 | +0.15(+23.08%) | |
| Apr 30, 2018 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,027 | -0.36(-35.64%) |
| Apr 26, 2018 | 1.010 | 1.010 | 1.010 | 2 | -0.01(-0.98%) | |
| Apr 17, 2018 | 1.020 | 1.020 | 1.020 | 30 | +0.01(+0.99%) | |
| Apr 13, 2018 | 1.010 | 1.010 | 1.010 | 0 | -0.09(-8.18%) | |
| Apr 10, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.08(-6.78%) | |
| Apr 03, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Apr 02, 2018 | 1.230 | 1.230 | 1.180 | 1.180 | 501 | -0.03(-2.48%) |
| Mar 26, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
| Mar 23, 2018 | 1.210 | 1.210 | 1.210 | 1.210 | 200 | +0.00(+0.00%) |
| Mar 22, 2018 | 1.490 | 1.490 | 1.210 | 1.210 | 716 | -0.09(-6.92%) |
| Mar 21, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 701 | +0.00(+0.00%) |
| Mar 20, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 6,537 | +0.00(+0.00%) |
| Mar 19, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 300 | +0.00(+0.00%) |
| Mar 15, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Mar 14, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 4,243 | +0.00(+0.00%) |
| Mar 13, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 615 | +0.00(+0.00%) |
| Mar 12, 2018 | 1.210 | 1.300 | 1.210 | 1.300 | 3,975 | +0.05(+4.00%) |
| Mar 09, 2018 | 1.390 | 1.390 | 1.250 | 1.250 | 1,387 | -0.14(-10.07%) |
| Mar 08, 2018 | 1.160 | 1.390 | 1.160 | 1.390 | 1,373 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.