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%)
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.