Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Nanotech Inc (OP: INTK )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 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 (%)
Nov 30, 2005 0.5000 0.5800 0.4600 0.5200 53,994 +0.02(+4.00%)
Nov 29, 2005 0.5400 0.5400 0.4700 0.5000 87,000 +0.01(+2.04%)
Nov 28, 2005 0.5300 0.5500 0.4600 0.4900 72,665 -0.04(-7.55%)
Nov 25, 2005 0.5300 0.5300 0.5300 0.5300 4,000 +0.05(+9.28%)
Nov 23, 2005 0.4800 0.5300 0.4700 0.4850 152,500 -0.01(-1.02%)
Nov 22, 2005 0.5500 0.5500 0.4800 0.4900 64,400 -0.04(-7.55%)
Nov 21, 2005 0.5800 0.5800 0.4800 0.5300 39,530 +0.02(+3.92%)
Nov 18, 2005 0.4400 0.5500 0.4400 0.5100 88,300 +0.06(+13.33%)
Nov 17, 2005 0.4000 0.4600 0.3600 0.4500 163,114 +0.05(+12.50%)
Nov 16, 2005 0.4500 0.5200 0.3000 0.4000 237,385 -0.08(-16.67%)
Nov 15, 2005 0.5000 0.5700 0.4500 0.4800 152,986 -0.12(-20.00%)
Nov 14, 2005 0.5100 0.6000 0.4500 0.6000 108,155 +0.00(+0.00%)
Nov 11, 2005 0.7200 0.7200 0.6000 0.6000 7,310 -0.04(-6.25%)
Nov 10, 2005 0.5500 0.7200 0.5500 0.6400 26,150 +0.08(+14.29%)
Nov 09, 2005 0.6200 0.7000 0.5300 0.5600 135,200 -0.11(-16.42%)
Nov 08, 2005 0.6800 0.7000 0.6500 0.6700 15,100 +0.07(+11.67%)
Nov 07, 2005 0.7200 0.7500 0.5500 0.6000 152,235 -0.10(-14.29%)
Nov 04, 2005 0.7800 0.7900 0.5700 0.7000 30,510 -0.02(-2.78%)
Nov 03, 2005 0.8000 0.8000 0.6500 0.7200 86,580 -0.08(-10.00%)
Nov 02, 2005 0.6000 0.8000 0.6000 0.8000 5,400 +0.05(+6.67%)
Nov 01, 2005 0.7500 0.7800 0.7000 0.7500 7,960 +0.00(+0.00%)
Oct 31, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 28, 2005 0.7000 0.7500 0.6000 0.7500 1,500 +0.05(+7.14%)
Oct 27, 2005 0.8000 0.8000 0.7000 0.7000 7,145 -0.05(-6.67%)
Oct 26, 2005 0.5000 0.7500 0.5000 0.7500 10,100 +0.10(+15.38%)
Oct 25, 2005 0.5500 0.7000 0.5500 0.6500 26,180 +0.10(+18.18%)
Oct 24, 2005 0.5000 0.5500 0.5000 0.5500 3,500 -0.10(-15.38%)
Oct 21, 2005 0.5200 0.7000 0.5200 0.6500 4,995 +0.00(+0.00%)
Oct 20, 2005 0.5200 0.6500 0.5200 0.6500 6,208 +0.00(+0.00%)
Oct 19, 2005 0.5200 0.8000 0.5200 0.6500 1,850 -0.05(-7.14%)
Oct 18, 2005 0.5000 0.7000 0.5000 0.7000 7,100 +0.10(+16.67%)
Oct 17, 2005 0.6900 0.7500 0.6000 0.6000 81,383 -0.08(-11.76%)
Oct 14, 2005 0.6500 0.7500 0.5000 0.6800 181,758 -0.02(-2.86%)
Oct 13, 2005 0.6500 0.7500 0.6500 0.7000 7,436 +0.00(+0.00%)
Oct 12, 2005 0.6700 0.7400 0.6700 0.7000 13,640 +0.00(+0.00%)
Oct 11, 2005 0.7500 0.8500 0.7000 0.7000 109,394 -0.05(-6.67%)
Oct 10, 2005 0.7700 0.8800 0.7500 0.7500 34,570 -0.12(-13.79%)
Oct 07, 2005 0.9400 0.9400 0.7100 0.8700 27,950 +0.00(+0.00%)
Oct 06, 2005 0.8000 0.9000 0.6500 0.8700 87,430 +0.07(+8.75%)
Oct 05, 2005 0.8100 0.8600 0.7500 0.8000 76,698 -0.05(-5.88%)
Oct 04, 2005 0.9500 0.9500 0.8500 0.8500 14,010 -0.01(-1.16%)
Oct 03, 2005 0.8900 0.9200 0.8600 0.8600 16,125 -0.04(-4.44%)
Sep 30, 2005 1.000 1.000 0.8900 0.9000 65,986 +0.00(+0.00%)
Sep 29, 2005 0.9500 0.9600 0.8900 0.9000 75,945 -0.06(-6.25%)
Sep 28, 2005 0.9300 0.9600 0.9000 0.9600 51,800 -0.05(-4.95%)
Sep 20, 2005 0.9400 1.010 0.9400 1.010 136,500 +0.06(+6.32%)
Sep 19, 2005 1.010 1.010 0.9500 0.9500 45,210 -0.06(-5.94%)
Sep 16, 2005 1.010 1.020 0.9700 1.010 41,825 +0.00(+0.00%)
Sep 15, 2005 1.000 1.010 0.9500 1.010 42,525 +0.02(+2.02%)
Sep 14, 2005 1.050 1.050 0.9500 0.9900 81,835 +0.00(+0.00%)
Sep 13, 2005 0.9500 1.050 0.9500 0.9900 146,668 +0.04(+4.21%)
Sep 12, 2005 1.050 1.050 0.9400 0.9500 67,650 +0.00(+0.00%)
Sep 09, 2005 0.9400 1.010 0.9400 0.9500 105,607 +0.01(+1.06%)
Sep 08, 2005 1.000 1.010 0.9200 0.9400 74,835 -0.06(-6.00%)
Sep 07, 2005 0.8500 1.000 0.8500 1.000 165,050 +0.11(+12.36%)
Sep 06, 2005 0.8000 1.050 0.8000 0.8900 77,167 +0.06(+7.23%)
Sep 02, 2005 0.7600 0.9000 0.7600 0.8300 44,928 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.