Canada markets close in 19 minutes

Itoco Inc. (ITMC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1639+0.0289 (+21.41%)
As of 03:22PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20220.16390.16390.16390.16390.16391,147
Jan. 19, 20220.14010.14990.13500.13500.135043,500
Jan. 18, 20220.14420.14990.11000.14990.1499123,333
Jan. 14, 20220.14500.14500.14500.14500.145016,900
Jan. 13, 20220.15000.15000.14550.14550.14557,500
Jan. 12, 20220.14250.16950.14200.15000.150039,383
Jan. 11, 20220.14210.14210.14210.14210.14219,804
Jan. 10, 20220.16900.17000.15300.15300.153021,400
Jan. 07, 20220.14270.16800.14060.16800.168021,572
Jan. 06, 20220.15390.16500.15390.16500.165011,613
Jan. 05, 20220.16950.16950.16000.16000.16006,769
Jan. 04, 20220.14340.17400.14100.17400.174060,800
Jan. 03, 20220.16880.16880.15000.15000.150016,501
Dec. 31, 20210.15430.17000.14990.17000.170022,500
Dec. 30, 20210.15080.15080.14110.14110.14112,000
Dec. 29, 20210.14500.17990.14000.17880.178821,567
Dec. 28, 20210.12100.15000.12100.15000.150094,667
Dec. 27, 20210.16660.16700.14110.16000.1600119,500
Dec. 23, 20210.16200.18320.16200.18300.18307,700
Dec. 22, 20210.16200.16200.16200.16200.1620100
Dec. 21, 20210.18000.18000.18000.18000.180030,000
Dec. 20, 20210.18000.18160.18000.18000.180034,415
Dec. 17, 20210.18310.18310.18310.18310.1831-
Dec. 16, 20210.18310.18310.18310.18310.1831-
Dec. 15, 20210.18310.18310.18310.18310.1831-
Dec. 14, 20210.17600.18310.17000.18310.183123,150
Dec. 13, 20210.18430.18430.18430.18430.1843-
Dec. 10, 20210.18430.18430.18430.18430.1843550
Dec. 09, 20210.17550.18490.17500.17500.175061,500
Dec. 08, 20210.19490.19490.18000.19490.194912,600
Dec. 07, 20210.19000.20090.17950.18000.180079,591
Dec. 06, 20210.17500.19950.17500.19000.190081,689
Dec. 03, 20210.19490.19490.19490.19490.19492,306
Dec. 02, 20210.20000.20000.19000.19000.190077,740
Dec. 01, 20210.17940.18000.17940.18000.1800262,877
Nov. 30, 20210.18200.19500.18000.18000.180054,797
Nov. 29, 20210.20010.20010.18200.18490.1849204,005
Nov. 26, 20210.20400.21500.20400.21500.21508,464
Nov. 24, 20210.22500.22500.22500.22500.225020,000
Nov. 23, 20210.20000.20000.19300.20000.200032,390
Nov. 22, 20210.21560.21700.19790.20250.2025205,200
Nov. 19, 20210.23500.23500.21900.23500.235016,700
Nov. 18, 20210.23850.23850.20000.23490.2349296,184
Nov. 17, 20210.23400.24000.22910.23500.2350135,700
Nov. 16, 20210.22950.23400.22950.23400.2340104,834
Nov. 15, 20210.23000.23450.22530.22530.225333,690
Nov. 12, 20210.21700.22000.21550.22000.220018,180
Nov. 11, 20210.23450.23450.21720.22850.22856,225
Nov. 10, 20210.22620.23500.21780.23500.235022,600
Nov. 09, 20210.24000.24000.21440.22610.226124,349
Nov. 08, 20210.22010.23450.21120.22900.2290224,953
Nov. 05, 20210.23470.23480.22160.22160.22166,100
Nov. 04, 20210.23990.23990.22000.22000.220034,600
Nov. 03, 20210.22000.23990.22000.23990.239942,875
Nov. 02, 20210.22100.23000.22000.22000.2200196,326
Nov. 01, 20210.22710.23990.22000.22000.220099,401
Oct. 29, 20210.24430.24450.23000.24000.2400172,395
Oct. 28, 20210.23000.24000.22650.24000.240037,950
Oct. 27, 20210.23000.24800.22000.24440.2444462,006
Oct. 26, 20210.22000.22000.22000.22000.22006,000
Oct. 25, 20210.23000.23950.23000.23000.230031,460
Oct. 22, 20210.22780.22980.22010.22010.22014,403
Oct. 21, 20210.22500.23000.21560.23000.230034,890
Oct. 20, 20210.22000.23000.21510.22500.2250225,897
Oct. 19, 20210.22500.22500.21190.21190.211990,950
Oct. 18, 20210.22500.23000.22300.23000.2300207,148
Oct. 15, 20210.22000.24000.22000.22300.223046,462
Oct. 14, 20210.24510.24550.21060.21060.2106394,344
Oct. 13, 20210.25420.25420.25420.25420.2542-
Oct. 12, 20210.26500.26500.25420.25420.25426,250
Oct. 11, 20210.25000.26500.24500.26500.2650113,532
Oct. 08, 20210.26510.27500.24610.24900.2490157,590
Oct. 07, 20210.27000.31000.27000.27940.2794264,440
Oct. 06, 20210.26060.26060.25500.26000.260021,150
Oct. 05, 20210.27950.27950.26060.26060.260610,433
Oct. 04, 20210.28950.28950.26060.27990.279969,120
Oct. 01, 20210.30000.30000.26880.29840.298417,305
Sep. 30, 20210.28000.30000.27500.29000.2900145,100
Sep. 29, 20210.27000.27000.26000.27000.270049,234
Sep. 28, 20210.26990.27000.26000.26000.2600229,600
Sep. 27, 20210.26010.27480.26010.26020.2602294,855
Sep. 24, 20210.27650.27650.26000.27490.2749190,224
Sep. 23, 20210.26110.27900.26050.27900.279072,390
Sep. 22, 20210.27100.27900.26020.27900.279087,000
Sep. 21, 20210.27000.27000.27000.27000.2700119,498
Sep. 20, 20210.28000.28000.26000.26100.2610345,412
Sep. 17, 20210.29000.31000.27000.30000.3000138,956
Sep. 16, 20210.24400.35000.24400.28550.2855330,190
Sep. 15, 20210.24650.24650.24300.24650.246561,409
Sep. 14, 20210.24200.25000.24200.24200.2420153,805
Sep. 13, 20210.24900.26000.24700.24800.2480201,470
Sep. 10, 20210.26900.27000.24000.24500.2450237,570
Sep. 09, 20210.25010.27000.24050.24060.2406164,657
Sep. 08, 20210.28000.29000.26170.26170.261739,437
Sep. 07, 20210.24000.25400.24000.25000.250023,578
Sep. 03, 20210.24000.24990.22960.24990.249927,500
Sep. 02, 20210.22500.25000.22500.24000.2400140,065
Sep. 01, 20210.23500.23680.23050.23310.23318,750
Aug. 31, 20210.22450.23850.22000.23850.238577,378
Aug. 30, 20210.22210.22230.22210.22230.222397,560
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...