Identillect Technologies Corp. (ID.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 125,000 |
| Mar 20, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Mar 16, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,300 |
| Mar 14, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 7,000 |
| Mar 13, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Mar 10, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 814,687 |
| Mar 09, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 44,000 |
| Mar 08, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,000 |
| Mar 07, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| Mar 06, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Mar 03, 2023 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 731,001 |
| Mar 02, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| Mar 01, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 109,000 |
| Feb 28, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,000 |
| Feb 27, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 7,000 |
| Feb 24, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 20,237 |
| Feb 23, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 22, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,000 |
| Feb 21, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| Feb 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 16, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 65,000 |
| Feb 15, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 134,000 |
| Feb 14, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 503,000 |
| Feb 13, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Feb 10, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 09, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 07, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 59,000 |
| Feb 06, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 38,255 |
| Feb 03, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Feb 02, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 11,700 |
| Feb 01, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Jan 31, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Jan 30, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 84,000 |
| Jan 27, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,000 |
| Jan 26, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 175,000 |
| Jan 25, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Jan 24, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 55,000 |
| Jan 23, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| Jan 20, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,321 |
| Jan 19, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Jan 18, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 213,999 |
| Jan 17, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 31,000 |
| Jan 16, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 13, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Jan 12, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 311,000 |
| Jan 11, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Jan 10, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 09, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 06, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 04, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 25,000 |
| Jan 03, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 39,000 |
| Dec 30, 2022 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 363,667 |
| Dec 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 45,000 |
| Dec 28, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 99,000 |
| Dec 23, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 48,000 |
| Dec 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 21, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 20, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Dec 19, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
| Dec 16, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 105,000 |
| Dec 15, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,000 |
| Dec 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 12, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 09, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| Dec 08, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 07, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,000 |
| Dec 06, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 34,000 |
| Dec 05, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,400 |
| Dec 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| Dec 01, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 25,000 |
| Nov 30, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 65,000 |
| Nov 29, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Nov 28, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 64,000 |
| Nov 25, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 47,400 |
| Nov 24, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| Nov 23, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 126,000 |
| Nov 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,200 |
| Nov 21, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,000 |
| Nov 18, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| Nov 17, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Nov 16, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,000 |
| Nov 15, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Nov 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,000 |
| Nov 11, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 8,700 |
| Nov 10, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Nov 09, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 41,000 |
| Nov 08, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Nov 07, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 447,200 |
| Nov 04, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 7,000 |
| Nov 03, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 415,500 |
| Nov 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 41,000 |
| Nov 01, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 180,826 |
| Oct 31, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 23,000 |
| Oct 28, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 126,000 |
| Oct 27, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 42,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
