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

Integrated Pharm Inc (OP: INTP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2009 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 27, 2009 0.0030 0.0030 0.0030 0.0030 40,000 +0.00(+0.00%)
Apr 23, 2009 0.0030 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Apr 22, 2009 0.0050 0.0050 0.0040 0.0040 100,000 -0.00(-20.00%)
Apr 20, 2009 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 17, 2009 0.0035 0.0050 0.0035 0.0050 216,000 +0.00(+61.29%)
Apr 16, 2009 0.0030 0.0031 0.0030 0.0031 15,000 +0.00(+3.33%)
Apr 15, 2009 0.0025 0.0030 0.0025 0.0030 65,000 +0.00(+30.43%)
Apr 14, 2009 0.0023 0.0023 0.0023 0.0023 500 -0.00(-8.00%)
Mar 31, 2009 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Mar 25, 2009 0.0022 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Mar 23, 2009 0.0022 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Mar 20, 2009 0.0030 0.0030 0.0025 0.0025 77,000 -0.00(-16.67%)
Mar 17, 2009 0.0030 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Mar 13, 2009 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 12, 2009 0.0060 0.0060 0.0040 0.0040 1,000,000 -0.00(-20.00%)
Mar 09, 2009 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 06, 2009 0.0050 0.0050 0.0050 0.0050 1,450 -0.00(-16.67%)
Mar 03, 2009 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 02, 2009 0.0060 0.0060 0.0060 0.0060 150,000 +0.00(+0.00%)
Feb 27, 2009 0.0150 0.0150 0.0060 0.0060 367,800 -0.01(-66.67%)
Feb 26, 2009 0.0150 0.0180 0.0150 0.0180 20,000 +0.00(+20.00%)
Feb 25, 2009 0.0090 0.0150 0.0090 0.0150 110,000 +0.01(+66.67%)
Feb 24, 2009 0.0090 0.0090 0.0090 0.0090 4,111 +0.00(+0.00%)
Feb 23, 2009 0.0070 0.0090 0.0070 0.0090 101,200 +0.00(+12.50%)
Feb 20, 2009 0.0085 0.0085 0.0070 0.0080 71,449 -0.00(-5.88%)
Feb 19, 2009 0.0085 0.0085 0.0070 0.0085 773,068 +0.00(+6.25%)
Feb 18, 2009 0.0080 0.0085 0.0070 0.0080 832,803 +0.00(+14.29%)
Feb 17, 2009 0.0040 0.0080 0.0040 0.0070 3,975,817 +0.00(+75.00%)
Feb 13, 2009 0.0027 0.0040 0.0023 0.0040 178,430 +0.00(+48.15%)
Feb 10, 2009 0.0027 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Feb 09, 2009 0.0027 0.0027 0.0027 0.0027 20,930 +0.00(+0.00%)
Feb 06, 2009 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Feb 05, 2009 0.0020 0.0027 0.0020 0.0027 126,500 +0.00(+35.00%)
Feb 04, 2009 0.0021 0.0021 0.0020 0.0020 15,000 +0.00(+0.00%)
Feb 03, 2009 0.0015 0.0020 0.0015 0.0020 140,000 +0.00(+100.00%)
Feb 02, 2009 0.0014 0.0017 0.0010 0.0010 52,500 +0.00(+0.00%)
Jan 30, 2009 0.0009 0.0010 0.0009 0.0010 60,300 +0.00(+11.11%)
Jan 29, 2009 0.0009 0.0009 0.0009 0.0009 50,000 +0.00(+0.00%)
Jan 28, 2009 0.0009 0.0009 0.0009 0.0009 27,000 +0.00(+0.00%)
Jan 27, 2009 0.0007 0.0009 0.0007 0.0009 500,000 +0.00(+28.57%)
Jan 23, 2009 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 22, 2009 0.0005 0.0007 0.0005 0.0007 53,744 +0.00(+75.00%)
Jan 21, 2009 0.0004 0.0004 0.0004 0.0004 500 +0.00(+0.00%)
Jan 13, 2009 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 12, 2009 0.0004 0.0004 0.0004 0.0004 20,000 +0.00(+0.00%)
Dec 31, 2008 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 30, 2008 0.0004 0.0004 0.0004 0.0004 24,000 +0.00(+0.00%)
Dec 29, 2008 0.0004 0.0004 0.0004 0.0004 2,000 +0.00(+0.00%)
Dec 26, 2008 0.0004 0.0004 0.0004 0.0004 40,000 +0.00(+0.00%)
Dec 23, 2008 0.0007 0.0007 0.0004 0.0004 4,209,147 -0.00(-42.86%)
Dec 22, 2008 0.0007 0.0007 0.0007 0.0007 3,500 +0.00(+0.00%)
Dec 19, 2008 0.0004 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Dec 18, 2008 0.0010 0.0010 0.0010 0.0010 3,000 +0.00(+0.00%)
Dec 17, 2008 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 16, 2008 0.0010 0.0010 0.0010 0.0010 113,000 +0.00(+0.00%)
Dec 15, 2008 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 12, 2008 0.0010 0.0010 0.0010 0.0010 20,000 +0.00(+0.00%)
Dec 05, 2008 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 04, 2008 0.0010 0.0010 0.0010 0.0010 29,000 +0.00(+0.00%)
Dec 03, 2008 0.0010 0.0010 0.0010 0.0010 7,250 -0.00(-50.00%)
Nov 25, 2008 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Nov 24, 2008 0.0020 0.0020 0.0020 0.0020 50,000 +0.00(+0.00%)
Nov 18, 2008 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Nov 17, 2008 0.0020 0.0020 0.0020 0.0020 273,423 -0.00(-33.33%)
Nov 14, 2008 0.0030 0.0030 0.0030 0.0030 16,050 +0.00(+0.00%)
Nov 12, 2008 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 11, 2008 0.0030 0.0030 0.0030 0.0030 500 +0.00(+0.00%)
Nov 10, 2008 0.0030 0.0030 0.0030 0.0030 1,800 +0.00(+0.00%)
Nov 07, 2008 0.0030 0.0030 0.0030 0.0030 5,000 +0.00(+0.00%)
Nov 06, 2008 0.0030 0.0030 0.0030 0.0030 3,700 -0.00(-40.00%)
Nov 05, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 04, 2008 0.0050 0.0060 0.0030 0.0050 90,000 -0.00(-16.67%)
Oct 31, 2008 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 30, 2008 0.0100 0.0100 0.0060 0.0060 35,000 -0.00(-40.00%)
Oct 29, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 28, 2008 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Oct 27, 2008 0.0100 0.0100 0.0100 0.0100 200 +0.00(+0.00%)
Oct 24, 2008 0.0100 0.0100 0.0100 0.0100 266 +0.00(+0.00%)
Oct 15, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 14, 2008 0.0100 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Oct 13, 2008 0.0100 0.0100 0.0100 0.0100 4,900 +0.00(+0.00%)
Oct 10, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 09, 2008 0.0100 0.0100 0.0100 0.0100 2,548 +0.00(+0.00%)
Oct 01, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 30, 2008 0.0100 0.0100 0.0100 0.0100 2,744 +0.00(+0.00%)
Sep 29, 2008 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 26, 2008 0.0100 0.0100 0.0100 0.0100 1,000 -0.01(-50.00%)
Sep 24, 2008 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 23, 2008 0.0200 0.0200 0.0200 0.0200 2,850 +0.01(+33.33%)
Sep 22, 2008 0.0150 0.0150 0.0150 0.0150 25,000 +0.01(+66.67%)
Sep 19, 2008 0.0080 0.0090 0.0080 0.0090 4,252 -0.00(-10.00%)
Sep 18, 2008 0.0100 0.0100 0.0100 0.0100 64,000 -0.00(-33.33%)
Sep 17, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 16, 2008 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Sep 15, 2008 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+50.00%)
Sep 12, 2008 0.0100 0.0100 0.0100 0.0100 24,000 +0.00(+0.00%)
Sep 10, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 09, 2008 0.0150 0.0150 0.0100 0.0100 25,150 +0.00(+0.00%)
Sep 08, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 05, 2008 0.0100 0.0110 0.0080 0.0100 156,000 +0.00(+25.00%)
Sep 04, 2008 0.0100 0.0100 0.0060 0.0080 342,400 -0.04(-84.13%)
Sep 03, 2008 0.0504 0.0504 0.0504 0 +0.00(+0.00%)
Sep 02, 2008 0.0700 0.0700 0.0500 0.0504 10,200 +0.00(+0.80%)
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.