Itoco Inc. (ITMC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 12:32PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	0.0180	0.0180	0.0150	0.0150	0.0150	30,000
Mar 27, 2023	0.0180	0.0199	0.0180	0.0199	0.0199	13,900
Mar 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2023	0.0230	0.0230	0.0200	0.0200	0.0200	30,600
Mar 21, 2023	0.0260	0.0260	0.0200	0.0200	0.0200	30,000
Mar 20, 2023	0.0240	0.0240	0.0223	0.0223	0.0223	57,644
Mar 17, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 16, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 15, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	12,000
Mar 14, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 13, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 10, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
Mar 09, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 08, 2023	0.0190	0.0190	0.0170	0.0170	0.0170	16,000
Mar 07, 2023	0.0207	0.0207	0.0207	0.0207	0.0207	-
Mar 06, 2023	0.0207	0.0207	0.0207	0.0207	0.0207	-
Mar 03, 2023	0.0207	0.0207	0.0207	0.0207	0.0207	148
Mar 02, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 01, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 28, 2023	0.0225	0.0240	0.0200	0.0240	0.0240	65,000
Feb 27, 2023	0.0260	0.0260	0.0230	0.0230	0.0230	30,000
Feb 24, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 23, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 22, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 21, 2023	0.0280	0.0280	0.0260	0.0260	0.0260	4,000
Feb 17, 2023	0.0290	0.0290	0.0280	0.0280	0.0280	33,000
Feb 16, 2023	0.0280	0.0280	0.0231	0.0265	0.0265	26,747
Feb 15, 2023	0.0250	0.0290	0.0242	0.0290	0.0290	134,840
Feb 14, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 13, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	6,500
Feb 10, 2023	0.0261	0.0261	0.0261	0.0261	0.0261	-
Feb 09, 2023	0.0261	0.0261	0.0261	0.0261	0.0261	-
Feb 08, 2023	0.0261	0.0261	0.0261	0.0261	0.0261	-
Feb 07, 2023	0.0285	0.0285	0.0261	0.0261	0.0261	100,400
Feb 06, 2023	0.0260	0.0285	0.0260	0.0285	0.0285	40,000
Feb 03, 2023	0.0271	0.0271	0.0271	0.0271	0.0271	-
Feb 02, 2023	0.0275	0.0275	0.0271	0.0271	0.0271	92,500
Feb 01, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 31, 2023	0.0299	0.0299	0.0270	0.0270	0.0270	27,550
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7371-0.0002(-0.02%)

CRUDE OIL72.78-0.19(-0.26%)

Bitcoin CAD38,728.36+1,325.55(+3.54%)

Itoco Inc. (ITMC)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7371
-0.0002(-0.02%)

CRUDE OIL
72.78
-0.19(-0.26%)

Bitcoin CAD
38,728.36
+1,325.55(+3.54%)