Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Identillect Technologies (TSV: ID )

0.0050 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0600 0.0600 0.0500 0.0500 38,800 -0.00(-9.09%)
Mar 28, 2019 0.0550 0.0550 0.0550 0.0550 133,844 +0.00(+0.00%)
Mar 27, 2019 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Mar 26, 2019 0.0600 0.0600 0.0550 0.0600 34,250 +0.00(+0.00%)
Mar 25, 2019 0.0600 0.0600 0.0600 250 +0.00(+0.00%)
Mar 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 20, 2019 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Mar 19, 2019 0.0550 0.0550 0.0550 0.0550 180,000 +0.00(+0.00%)
Mar 18, 2019 0.0550 0.0550 0.0550 0.0550 163,750 +0.00(+0.00%)
Mar 15, 2019 0.0550 0.0550 0.0550 0.0550 104,000 +0.00(+0.00%)
Mar 14, 2019 0.0550 0.0550 0.0550 0.0550 41,999 +0.00(+10.00%)
Mar 13, 2019 0.0600 0.0600 0.0500 0.0500 93,015 -0.00(-9.09%)
Mar 12, 2019 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Mar 11, 2019 0.0550 0.0600 0.0550 0.0550 134,210 -0.00(-8.33%)
Mar 08, 2019 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Mar 07, 2019 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Mar 06, 2019 0.0600 0.0600 0.0550 0.0600 196,559 +0.00(+0.00%)
Mar 05, 2019 0.0600 0.0600 0.0600 0.0600 260,000 -0.01(-7.69%)
Mar 04, 2019 0.0600 0.0650 0.0600 0.0650 79,000 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0650 0.0550 0.0650 349,000 +0.00(+0.00%)
Feb 28, 2019 0.0650 0.0650 0.0600 0.0650 40,000 +0.00(+0.00%)
Feb 27, 2019 0.0650 0.0650 0.0650 0.0650 140,000 -0.01(-7.14%)
Feb 26, 2019 0.0650 0.0700 0.0650 0.0700 194,600 +0.00(+0.00%)
Feb 25, 2019 0.0700 0.0700 0.0650 0.0700 113,827 +0.01(+7.69%)
Feb 22, 2019 0.0700 0.0700 0.0650 0.0650 166,229 -0.01(-7.14%)
Feb 21, 2019 0.0700 0.0700 0.0650 0.0700 108,512 +0.00(+0.00%)
Feb 20, 2019 0.0700 0.0750 0.0700 0.0700 108,000 +0.00(+0.00%)
Feb 19, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 14, 2019 0.0750 0.0800 0.0700 0.0700 64,400 +0.00(+0.00%)
Feb 13, 2019 0.0700 0.0700 0.0700 0.0700 197,000 +0.01(+7.69%)
Feb 12, 2019 0.0700 0.0700 0.0650 0.0650 123,819 +0.00(+0.00%)
Feb 11, 2019 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-18.75%)
Feb 08, 2019 0.0800 0.0800 0.0700 0.0800 9,000 +0.00(+0.00%)
Feb 07, 2019 0.0750 0.0800 0.0700 0.0800 22,300 +0.01(+6.67%)
Feb 06, 2019 0.0700 0.0750 0.0700 0.0750 44,000 +0.00(+7.14%)
Feb 05, 2019 0.0700 0.0750 0.0700 0.0700 42,000 -0.00(-6.67%)
Feb 04, 2019 0.0750 0.0750 0.0700 0.0750 108,630 -0.01(-6.25%)
Feb 01, 2019 0.0800 0.0800 0.0750 0.0800 52,685 +0.01(+6.67%)
Jan 31, 2019 0.0700 0.0750 0.0700 0.0750 53,000 +0.01(+15.38%)
Jan 30, 2019 0.0700 0.0700 0.0650 0.0650 34,000 -0.01(-7.14%)
Jan 29, 2019 0.0700 0.0700 0.0700 0.0700 198,800 +0.00(+0.00%)
Jan 28, 2019 0.0750 0.0800 0.0700 0.0700 30,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0750 0.0700 0.0700 4,800 +0.01(+7.69%)
Jan 24, 2019 0.0750 0.0800 0.0650 0.0650 94,900 -0.01(-13.33%)
Jan 22, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 21, 2019 0.0700 0.0750 0.0700 0.0750 28,000 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Jan 17, 2019 0.0700 0.0700 0.0700 0.0700 47,200 -0.01(-12.50%)
Jan 16, 2019 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+6.67%)
Jan 15, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jan 14, 2019 0.0800 0.0800 0.0750 0.0750 174,875 -0.01(-6.25%)
Jan 11, 2019 0.0800 0.0800 0.0800 0.0800 78,175 +0.00(+0.00%)
Jan 10, 2019 0.0800 0.0800 0.0800 0.0800 13,000 -0.01(-5.88%)
Jan 09, 2019 0.0850 0.0850 0.0850 0.0850 45,000 +0.00(+0.00%)
Jan 08, 2019 0.0750 0.0850 0.0750 0.0850 190,000 +0.01(+6.25%)
Jan 07, 2019 0.0700 0.0850 0.0650 0.0800 397,551 +0.01(+14.29%)
Jan 04, 2019 0.0700 0.0750 0.0650 0.0700 83,000 +0.00(+0.00%)
Jan 03, 2019 0.0700 0.0750 0.0700 0.0700 98,000 -0.00(-6.67%)
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.