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

International Isotopes Inc (OP: INIS )

0.0390 -0.0010 (-2.50%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 11, 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 (%)
Jul 31, 2018 0.0700 0.0700 0.0650 0.0700 15,000 +0.01(+12.00%)
Jul 27, 2018 0.0625 0.0625 0.0625 0 +0.00(+3.65%)
Jul 26, 2018 0.0650 0.0650 0.0603 0.0603 7,000 -0.02(-20.66%)
Jul 25, 2018 0.0650 0.0760 0.0650 0.0760 2,320 +0.01(+8.57%)
Jul 23, 2018 0.0700 0.0700 0.0700 5 -0.01(-9.09%)
Jul 20, 2018 0.0770 0.0770 0.0770 0.0770 10,000 +0.00(+0.00%)
Jul 18, 2018 0.0770 0.0770 0.0770 0 +0.01(+10.00%)
Jul 17, 2018 0.0678 0.0700 0.0678 0.0700 20,000 +0.00(+4.09%)
Jul 16, 2018 0.0694 0.0694 0.0673 0.0673 7,100 -0.00(-3.52%)
Jul 13, 2018 0.0645 0.0699 0.0600 0.0697 271,750 +0.00(+7.15%)
Jul 12, 2018 0.0700 0.0700 0.0650 0.0650 23,500 -0.00(-5.45%)
Jul 11, 2018 0.0688 0.0688 0.0688 0.0688 10,450 -0.00(-1.57%)
Jul 10, 2018 0.0799 0.0799 0.0621 0.0699 105,911 -0.01(-10.38%)
Jul 09, 2018 0.0780 0.0680 0.0780 96,119 +0.01(+8.33%)
Jul 06, 2018 0.0720 0.0720 0.0720 0.0720 70,000 +0.00(+0.00%)
Jul 05, 2018 0.0720 0.0720 0.0720 0.0720 2,600 -0.00(-1.23%)
Jul 03, 2018 0.0729 0.0729 0.0729 0 +0.01(+12.88%)
Jul 02, 2018 0.0708 0.0708 0.0646 0.0646 11,500 -0.01(-11.41%)
Jun 29, 2018 0.0717 0.0750 0.0621 0.0729 342,395 -0.01(-8.87%)
Jun 28, 2018 0.0750 0.0800 0.0700 0.0800 30,000 +0.01(+6.67%)
Jun 27, 2018 0.0750 0.0750 0.0750 0.0750 100 -0.01(-9.64%)
Jun 25, 2018 0.0830 0.0830 0.0830 0 +0.00(+0.00%)
Jun 22, 2018 0.0671 0.0830 0.0671 0.0830 16,875 +0.00(+3.75%)
Jun 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.69%)
Jun 19, 2018 0.0775 0.0795 0.0775 0.0795 770 -0.00(-0.69%)
Jun 18, 2018 0.0760 0.0800 0.0710 0.0800 91,325 -0.00(-5.60%)
Jun 15, 2018 0.0848 0.0900 0.0848 114,900 -0.01(-5.83%)
Jun 13, 2018 0.0900 0.0900 0.0900 0 +0.01(+15.53%)
Jun 12, 2018 0.0801 0.0801 0.0760 0.0779 134,200 -0.02(-17.13%)
Jun 11, 2018 0.0940 0.0940 0.0940 0.0940 20,000 +0.00(+0.00%)
Jun 08, 2018 0.0830 0.0940 0.0830 0.0940 17,100 +0.01(+14.63%)
Jun 07, 2018 0.0769 0.0820 0.0769 0.0820 73,446 +0.00(+3.02%)
Jun 06, 2018 0.0850 0.0850 0.0750 0.0796 499,597 -0.02(-18.69%)
Jun 05, 2018 0.0851 0.0979 0.0851 0.0979 17,048 +0.01(+5.38%)
Jun 04, 2018 0.0929 0.0929 0.0929 0.0929 19,500 -0.00(-4.13%)
Jun 01, 2018 0.0930 0.0969 0.0800 0.0969 181,600 -0.00(-2.12%)
May 31, 2018 0.0990 0.0990 0.0990 0.0990 10,075 +0.00(+0.00%)
May 30, 2018 0.1000 0.1000 0.0935 0.0990 9,345 +0.00(+0.00%)
May 29, 2018 0.0888 0.0990 0.0870 0.0990 76,500 +0.01(+14.85%)
May 25, 2018 0.0862 0.0862 0.0862 0 -0.00(-3.58%)
May 24, 2018 0.0950 0.0980 0.0850 0.0894 171,000 -0.01(-8.78%)
May 23, 2018 0.0860 0.0980 0.0860 0.0980 31,488 +0.01(+10.11%)
May 22, 2018 0.0890 0.0890 0.0890 0.0890 95,500 +0.00(+0.00%)
May 21, 2018 0.0900 0.0900 0.0890 0.0890 35,000 +0.00(+3.49%)
May 18, 2018 0.0854 0.0860 0.0854 0.0860 21,250 -0.00(-3.37%)
May 17, 2018 0.0890 0.0890 0.0890 0.0890 200 +0.00(+3.98%)
May 16, 2018 0.0880 0.0900 0.0851 0.0856 70,686 -0.00(-2.74%)
May 15, 2018 0.0850 0.0880 0.0787 0.0880 22,611 +0.00(+3.53%)
May 14, 2018 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
May 11, 2018 0.0800 0.0850 0.0800 0.0850 79,775 +0.00(+0.00%)
May 10, 2018 0.0850 0.0850 0.0850 0.0850 6,500 +0.00(+0.00%)
May 09, 2018 0.0820 0.0850 0.0820 0.0850 20,000 +0.00(+3.66%)
May 08, 2018 0.0731 0.0820 0.0730 0.0820 251,562 +0.00(+2.63%)
May 07, 2018 0.0712 0.0799 0.0712 0.0799 5,500 +0.01(+12.38%)
May 04, 2018 0.0810 0.0810 0.0711 0.0711 111,000 -0.01(-11.13%)
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.