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

Innerscope Advertising Agency Inc (OP: INND )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
Jun 28, 2019 0.0278 0.0300 0.0255 0.0290 1,242,800 +0.00(+1.40%)
Jun 27, 2019 0.0300 0.0321 0.0285 0.0286 665,064 -0.00(-4.67%)
Jun 26, 2019 0.0300 0.0329 0.0289 0.0300 491,052 +0.00(+0.00%)
Jun 25, 2019 0.0300 0.0332 0.0286 0.0300 1,365,287 +0.00(+4.17%)
Jun 24, 2019 0.0332 0.0332 0.0275 0.0288 1,108,234 +0.00(+2.13%)
Jun 21, 2019 0.0289 0.0298 0.0270 0.0282 561,500 +0.00(+4.44%)
Jun 20, 2019 0.0280 0.0330 0.0255 0.0270 1,682,833 -0.00(-10.00%)
Jun 19, 2019 0.0309 0.0330 0.0295 0.0300 848,490 +0.00(+0.00%)
Jun 18, 2019 0.0320 0.0350 0.0278 0.0300 2,244,175 -0.00(-6.54%)
Jun 17, 2019 0.0335 0.0349 0.0315 0.0321 748,614 -0.00(-8.02%)
Jun 14, 2019 0.0397 0.0400 0.0325 0.0349 800,500 -0.00(-12.09%)
Jun 13, 2019 0.0390 0.0397 0.0362 0.0397 434,824 +0.00(+1.79%)
Jun 12, 2019 0.0420 0.0420 0.0368 0.0390 275,990 -0.00(-4.65%)
Jun 11, 2019 0.0438 0.0438 0.0390 0.0409 529,521 +0.00(+2.25%)
Jun 10, 2019 0.0400 0.0429 0.0387 0.0400 581,756 +0.00(+1.27%)
Jun 07, 2019 0.0375 0.0400 0.0360 0.0395 658,100 +0.00(+4.22%)
Jun 06, 2019 0.0428 0.0447 0.0379 0.0379 505,516 -0.00(-10.82%)
Jun 05, 2019 0.0430 0.0454 0.0401 0.0425 506,857 -0.00(-1.16%)
Jun 04, 2019 0.0453 0.0500 0.0410 0.0430 518,569 -0.00(-5.49%)
Jun 03, 2019 0.0400 0.0513 0.0400 0.0455 1,050,033 +0.01(+13.75%)
May 31, 2019 0.0401 0.0423 0.0400 0.0400 508,600 -0.00(-4.31%)
May 30, 2019 0.0450 0.0450 0.0401 0.0418 1,008,203 -0.00(-1.65%)
May 29, 2019 0.0450 0.0450 0.0420 0.0425 560,393 +0.00(+0.00%)
May 28, 2019 0.0500 0.0525 0.0410 0.0425 1,201,603 -0.01(-15.84%)
May 24, 2019 0.0540 0.0578 0.0500 0.0505 407,900 -0.00(-1.37%)
May 23, 2019 0.0510 0.0540 0.0480 0.0512 680,173 +0.00(+6.67%)
May 22, 2019 0.0410 0.0485 0.0407 0.0480 1,112,477 +0.01(+18.81%)
May 21, 2019 0.0590 0.0600 0.0404 0.0404 3,602,583 -0.02(-31.53%)
May 20, 2019 0.0620 0.0640 0.0580 0.0590 878,717 -0.00(-3.28%)
May 17, 2019 0.0500 0.0630 0.0490 0.0610 1,016,900 +0.01(+17.31%)
May 16, 2019 0.0640 0.0649 0.0500 0.0520 1,693,054 -0.01(-18.75%)
May 15, 2019 0.0665 0.0665 0.0510 0.0640 1,444,571 -0.00(-4.19%)
May 14, 2019 0.0677 0.0729 0.0660 0.0668 627,600 -0.00(-2.91%)
May 13, 2019 0.0768 0.0800 0.0621 0.0688 1,156,860 -0.00(-5.88%)
May 10, 2019 0.0700 0.0800 0.0650 0.0731 911,600 +0.00(+4.43%)
May 09, 2019 0.0700 0.0765 0.0694 0.0700 498,481 -0.00(-3.45%)
May 08, 2019 0.0790 0.0810 0.0650 0.0725 1,469,226 -0.01(-9.38%)
May 07, 2019 0.0870 0.0898 0.0794 0.0800 356,980 -0.01(-8.05%)
May 06, 2019 0.0890 0.0890 0.0800 0.0870 766,805 -0.00(-3.01%)
May 03, 2019 0.0950 0.0953 0.0850 0.0897 645,500 -0.00(-4.57%)
May 02, 2019 0.0935 0.1000 0.0760 0.0940 1,277,597 +0.00(+1.08%)
May 01, 2019 0.0918 0.0935 0.0880 0.0930 318,765 +0.00(+3.10%)
Apr 30, 2019 0.0930 0.0940 0.0897 0.0902 476,206 -0.00(-1.10%)
Apr 29, 2019 0.0900 0.0951 0.0851 0.0912 661,244 +0.00(+1.33%)
Apr 26, 2019 0.0860 0.0900 0.0800 0.0900 1,148,400 +0.01(+6.01%)
Apr 25, 2019 0.0760 0.0857 0.0760 0.0849 925,985 +0.00(+3.54%)
Apr 24, 2019 0.0720 0.0860 0.0720 0.0820 866,461 +0.01(+14.37%)
Apr 23, 2019 0.0700 0.0772 0.0692 0.0717 1,366,612 +0.01(+7.82%)
Apr 22, 2019 0.0700 0.0700 0.0610 0.0665 341,918 +0.00(+7.26%)
Apr 18, 2019 0.0685 0.0718 0.0550 0.0620 2,050,100 -0.01(-8.15%)
Apr 17, 2019 0.0810 0.0900 0.0630 0.0675 3,902,500 -0.02(-22.86%)
Apr 16, 2019 0.0921 0.0921 0.0821 0.0875 907,272 -0.01(-5.41%)
Apr 15, 2019 0.0910 0.0925 0.0821 0.0925 758,703 +0.00(+2.78%)
Apr 12, 2019 0.0915 0.0915 0.0732 0.0900 1,342,800 +0.00(+1.12%)
Apr 11, 2019 0.0860 0.0928 0.0851 0.0890 754,436 +0.00(+3.49%)
Apr 10, 2019 0.0840 0.0974 0.0800 0.0860 2,110,653 +0.00(+3.61%)
Apr 09, 2019 0.0805 0.0850 0.0770 0.0830 825,093 +0.00(+5.06%)
Apr 08, 2019 0.1000 0.1050 0.0785 0.0790 2,174,014 -0.01(-7.17%)
Apr 05, 2019 0.0845 0.0889 0.0792 0.0851 1,096,800 +0.00(+4.93%)
Apr 04, 2019 0.0799 0.0890 0.0760 0.0811 2,340,167 +0.01(+8.13%)
Apr 03, 2019 0.0710 0.0825 0.0650 0.0750 3,502,856 +0.01(+7.91%)
Apr 02, 2019 0.0700 0.0700 0.0600 0.0695 1,636,519 +0.01(+8.59%)
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.