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 30, 2021 0.0039 0.0039 0.0039 0 +0.00(+25.81%)
Apr 29, 2021 0.0031 0.0031 0.0031 0.0031 300 +0.00(+3.33%)
Apr 21, 2021 0.0030 0.0030 0.0030 0 -0.00(-36.17%)
Apr 19, 2021 0.0047 0.0047 0.0047 0 +0.00(+17.50%)
Apr 14, 2021 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Apr 13, 2021 0.0038 0.0038 0.0038 0.0038 25,000 +0.00(+52.00%)
Apr 05, 2021 0.0025 0.0025 0.0025 0 -0.00(-37.50%)
Mar 26, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 25, 2021 0.0046 0.0046 0.0040 0.0040 84,998 -0.01(-58.33%)
Mar 22, 2021 0.0096 0.0096 0.0096 0 +0.01(+357.14%)
Mar 19, 2021 0.0100 0.0110 0.0021 0.0021 92,300 -0.00(-58.82%)
Mar 15, 2021 0.0051 0.0051 0.0051 0 +0.00(+75.86%)
Mar 12, 2021 0.0029 0.0029 0.0029 0.0029 5,000 -0.00(-51.67%)
Mar 05, 2021 0.0060 0.0060 0.0060 0 -0.00(-17.81%)
Mar 03, 2021 0.0073 0.0073 0.0073 0 -0.00(-23.16%)
Mar 02, 2021 0.0080 0.0095 0.0080 0.0095 73,600 -0.00(-5.00%)
Mar 01, 2021 0.0082 0.0100 0.0082 0.0100 260,941 -0.00(-11.50%)
Feb 26, 2021 0.0140 0.0178 0.0095 0.0113 114,900 +0.00(+7.62%)
Feb 25, 2021 0.0085 0.0105 0.0085 0.0105 14,150 +0.00(+15.38%)
Feb 24, 2021 0.0125 0.0125 0.0091 0.0091 11,000 -0.00(-21.55%)
Feb 23, 2021 0.0115 0.0116 0.0080 0.0116 30,000 -0.00(-11.45%)
Feb 22, 2021 0.0200 0.0200 0.0080 0.0131 123,300 -0.01(-38.79%)
Feb 19, 2021 0.0214 0.0214 0.0130 0.0214 11,500 -0.00(-10.83%)
Feb 18, 2021 0.0250 0.0250 0.0082 0.0240 86,616 +0.01(+76.47%)
Feb 17, 2021 0.0082 0.0166 0.0082 0.0136 50,000 -0.00(-9.33%)
Feb 16, 2021 0.0170 0.0500 0.0040 0.0150 250,700 +0.00(+25.00%)
Feb 12, 2021 0.0011 0.0500 0.0011 0.0120 111,500 +0.01(+287.10%)
Feb 11, 2021 0.0056 0.1256 0.0008 0.0031 190,243 -0.00(-44.64%)
Feb 10, 2021 0.0056 0.0056 0.0056 0.0056 30,000 +0.00(+180.00%)
Feb 09, 2021 0.0031 0.0056 0.0010 0.0020 33,351 -0.01(-74.03%)
Feb 08, 2021 0.0077 0.0077 0.0077 0.0077 1,050 +0.00(+148.39%)
Feb 01, 2021 0.0031 0.0031 0.0031 0 +0.00(+342.86%)
Jan 28, 2021 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 25, 2021 0.0007 0.0007 0.0007 0 -0.00(-81.58%)
Jan 21, 2021 0.0038 0.0038 0.0038 0 +0.00(+442.86%)
Jan 20, 2021 0.0012 0.0012 0.0007 0.0007 40,000 +0.00(+0.00%)
Jan 19, 2021 0.0009 0.0009 0.0007 0.0007 4,000 +0.00(+0.00%)
Jan 06, 2021 0.0007 0.0007 0.0007 0 -0.00(-68.18%)
Dec 30, 2020 0.0022 0.0022 0.0022 0 +0.00(+22.22%)
Dec 28, 2020 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Nov 24, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Nov 23, 2020 0.0020 0.0020 0.0020 0.0020 10,001 +0.00(+17.65%)
Nov 05, 2020 0.0017 0.0017 0.0017 0 +0.00(+21.43%)
Nov 03, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Nov 02, 2020 0.0014 0.0014 0.0014 1 +0.00(+0.00%)
Oct 27, 2020 0.0014 0.0014 0.0014 0 +0.00(+40.00%)
Oct 23, 2020 0.0010 0.0010 0.0010 0 +0.00(+100.00%)
Oct 22, 2020 0.0021 0.0021 0.0002 0.0005 734,196 -0.00(-76.19%)
Oct 15, 2020 0.0021 0.0021 0.0021 0 -0.00(-30.00%)
Oct 14, 2020 0.0024 0.0030 0.0024 0.0030 70,000 +0.00(+50.00%)
Oct 13, 2020 0.0021 0.0021 0.0020 0.0020 30,000 -0.00(-33.33%)
Sep 28, 2020 0.0030 0.0030 0.0030 0 -0.00(-33.33%)
Sep 21, 2020 0.0045 0.0045 0.0045 0 +0.00(+50.00%)
Sep 18, 2020 0.0030 0.0030 0.0030 0.0030 10,000 -0.00(-34.78%)
Sep 11, 2020 0.0046 0.0046 0.0046 0 +0.00(+53.33%)
Sep 10, 2020 0.0049 0.0054 0.0030 0.0030 43,246 +0.00(+50.00%)
Aug 20, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 12, 2020 0.0020 0.0020 0.0020 0 -0.00(-50.00%)
Aug 06, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jul 31, 2020 0.0040 0.0040 0.0040 0 -0.00(-25.93%)
Jul 29, 2020 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Jul 28, 2020 0.0054 0.0054 0.0054 0.0054 25,434 +0.00(+0.00%)
Jul 27, 2020 0.0050 0.0055 0.0045 0.0054 152,750 +0.00(+22.73%)
Jul 23, 2020 0.0044 0.0044 0.0044 0 +0.00(+37.50%)
Jul 16, 2020 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jul 14, 2020 0.0032 0.0032 0.0032 0 -0.00(-5.88%)
Jul 13, 2020 0.0049 0.0050 0.0034 0.0034 30,000 -0.00(-12.82%)
Jul 10, 2020 0.0030 0.0048 0.0030 0.0039 445,000 -0.00(-2.50%)
Jul 08, 2020 0.0040 0.0040 0.0040 0 +0.00(+21.21%)
Jul 02, 2020 0.0033 0.0033 0.0033 0 +0.00(+65.00%)
Jun 19, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 10, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 09, 2020 0.0020 0.0020 0.0020 0.0020 5,000 -0.00(-16.67%)
Jun 05, 2020 0.0024 0.0024 0.0024 0 +0.00(+50.00%)
May 28, 2020 0.0016 0.0016 0.0016 0 -0.00(-57.89%)
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.