Itoco Inc. (ITMC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0260

-0.0030

(-10.34%)

At close: 02:00PM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	0.0290	0.0290	0.0260	0.0260	0.0260	12,500
Jan 27, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	3,300
Jan 26, 2023	0.0292	0.0299	0.0290	0.0290	0.0290	207,865
Jan 25, 2023	0.0291	0.0291	0.0291	0.0291	0.0291	5,475
Jan 24, 2023	0.0291	0.0291	0.0291	0.0291	0.0291	4,634
Jan 23, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	20,000
Jan 20, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jan 19, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	20,000
Jan 18, 2023	0.0299	0.0300	0.0291	0.0291	0.0291	340,201
Jan 17, 2023	0.0299	0.0299	0.0290	0.0290	0.0290	205,570
Jan 13, 2023	0.0330	0.0330	0.0295	0.0295	0.0295	26,550
Jan 12, 2023	0.0332	0.0332	0.0330	0.0330	0.0330	30,000
Jan 11, 2023	0.0340	0.0399	0.0332	0.0399	0.0399	24,900
Jan 10, 2023	0.0399	0.0399	0.0399	0.0399	0.0399	5,000
Jan 09, 2023	0.0340	0.0342	0.0340	0.0342	0.0342	10,200
Jan 06, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	98,000
Jan 05, 2023	0.0350	0.0350	0.0330	0.0350	0.0350	229,003
Jan 04, 2023	0.0370	0.0380	0.0350	0.0350	0.0350	167,500
Jan 03, 2023	0.0361	0.0361	0.0361	0.0361	0.0361	1,100
Dec 30, 2022	0.0361	0.0361	0.0361	0.0361	0.0361	35,395
Dec 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	75,838
Dec 28, 2022	0.0461	0.0461	0.0461	0.0461	0.0461	700
Dec 27, 2022	0.0400	0.0461	0.0400	0.0461	0.0461	39,500
Dec 23, 2022	0.0400	0.0450	0.0400	0.0435	0.0435	208,500
Dec 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Dec 21, 2022	0.0320	0.0405	0.0320	0.0390	0.0390	794,400
Dec 20, 2022	0.0300	0.0329	0.0295	0.0300	0.0300	125,622
Dec 19, 2022	0.0310	0.0359	0.0299	0.0300	0.0300	400,769
Dec 16, 2022	0.0310	0.0310	0.0310	0.0310	0.0310	10,000
Dec 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	109,000
Dec 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 13, 2022	0.0250	0.0301	0.0250	0.0285	0.0285	559,167
Dec 12, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 09, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 08, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 07, 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 06, 2022	0.0230	0.0240	0.0230	0.0230	0.0230	113,065
Dec 05, 2022	0.0221	0.0221	0.0220	0.0220	0.0220	50,000
Dec 02, 2022	0.0230	0.0230	0.0210	0.0210	0.0210	73,000
Dec 01, 2022	0.0252	0.0252	0.0235	0.0235	0.0235	70,000
Nov 30, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	2,000
Nov 29, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 28, 2022	0.0270	0.0270	0.0260	0.0260	0.0260	35,920
Nov 25, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 23, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 22, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 21, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Nov 18, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	10,800
Nov 17, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 16, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	4,026
Nov 15, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	365
Nov 14, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	13,800
Nov 11, 2022	0.0273	0.0300	0.0260	0.0271	0.0271	66,873
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 07, 2022	0.0301	0.0301	0.0220	0.0300	0.0300	304,390
Nov 04, 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 03, 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 02, 2022	0.0280	0.0310	0.0280	0.0310	0.0310	37,705
Nov 01, 2022	0.0290	0.0310	0.0290	0.0290	0.0290	126,326
Oct 31, 2022	0.0250	0.0290	0.0250	0.0290	0.0290	21,196
Oct 28, 2022	0.0280	0.0300	0.0280	0.0300	0.0300	25,000
Oct 27, 2022	0.0280	0.0280	0.0216	0.0230	0.0230	270,602
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2022	0.0300	0.0322	0.0300	0.0300	0.0300	439,990
Oct 21, 2022	0.0297	0.0297	0.0250	0.0250	0.0250	56,000
Oct 20, 2022	0.0300	0.0390	0.0260	0.0260	0.0260	113,190
Oct 19, 2022	0.0390	0.0390	0.0300	0.0300	0.0300	54,500
Oct 18, 2022	0.0265	0.0265	0.0265	0.0265	0.0265	-
Oct 17, 2022	0.0330	0.0330	0.0265	0.0265	0.0265	113,790
Oct 14, 2022	0.0344	0.0400	0.0344	0.0399	0.0399	45,000
Oct 13, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	1,950
Oct 12, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 11, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
Oct 10, 2022	0.0301	0.0301	0.0300	0.0300	0.0300	256,000
Oct 07, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	63,000
Oct 06, 2022	0.0351	0.0375	0.0350	0.0350	0.0350	21,234
Oct 05, 2022	0.0413	0.0413	0.0360	0.0360	0.0360	152,400
Oct 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	38,006
Oct 03, 2022	0.0567	0.0567	0.0400	0.0450	0.0450	219,086
Sept 30, 2022	0.0510	0.0650	0.0510	0.0650	0.0650	44,000
Sept 29, 2022	0.0520	0.0520	0.0520	0.0520	0.0520	15,000
Sept 28, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,200
Sept 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Sept 26, 2022	0.0500	0.0500	0.0410	0.0410	0.0410	34,170
Sept 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 22, 2022	0.0667	0.0667	0.0550	0.0600	0.0600	50,500
Sept 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	260
Sept 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	10,304
Sept 19, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	18,500
Sept 16, 2022	0.0710	0.0900	0.0600	0.0700	0.0700	181,700
Sept 15, 2022	0.0899	0.0900	0.0710	0.0710	0.0710	39,800
Sept 14, 2022	0.0850	0.0850	0.0850	0.0850	0.0850	-
Sept 13, 2022	0.0850	0.0850	0.0850	0.0850	0.0850	-
Sept 12, 2022	0.0850	0.0850	0.0850	0.0850	0.0850	-
Sept 09, 2022	0.0850	0.0850	0.0850	0.0850	0.0850	-
Sept 08, 2022	0.0880	0.0880	0.0850	0.0850	0.0850	87,990
Sept 07, 2022	0.1141	0.1141	0.1141	0.1141	0.1141	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7454-0.0017(-0.22%)

CRUDE OIL77.71-0.19(-0.24%)

BTC-CAD30,831.40-1,072.39(-3.36%)

Itoco Inc. (ITMC)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7454
-0.0017(-0.22%)

CRUDE OIL
77.71
-0.19(-0.24%)

BTC-CAD
30,831.40
-1,072.39(-3.36%)