IT Tech Packaging, Inc. (ITP)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.2330

-0.0029

(-1.23%)

At close: 03:59PM EDT

0.2275

-0.01

(-2.36%)

After hours:

07:59PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.2500	0.2800	0.2300	0.2300	0.2300	21,100
May 09, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	2,600
May 08, 2024	0.2400	0.2500	0.2300	0.2500	0.2500	8,800
May 07, 2024	0.2200	0.2500	0.2200	0.2400	0.2400	4,900
May 06, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	7,100
May 03, 2024	0.2400	0.2400	0.2200	0.2300	0.2300	11,200
May 02, 2024	0.2200	0.2500	0.2100	0.2300	0.2300	55,800
May 01, 2024	0.2400	0.2500	0.2100	0.2300	0.2300	27,200
Apr 30, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	3,300
Apr 29, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	1,300
Apr 26, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	52,800
Apr 25, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	15,200
Apr 24, 2024	0.2400	0.2500	0.2300	0.2300	0.2300	36,800
Apr 23, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	6,300
Apr 22, 2024	0.2300	0.2500	0.2200	0.2300	0.2300	19,800
Apr 19, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	8,500
Apr 18, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	6,300
Apr 17, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	49,200
Apr 16, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	20,100
Apr 15, 2024	0.2500	0.2700	0.2400	0.2400	0.2400	26,100
Apr 12, 2024	0.2700	0.2800	0.2400	0.2500	0.2500	40,300
Apr 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,000
Apr 10, 2024	0.2700	0.2700	0.2400	0.2500	0.2500	40,200
Apr 09, 2024	0.2800	0.2800	0.2500	0.2700	0.2700	63,300
Apr 08, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	6,300
Apr 05, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	7,700
Apr 04, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	21,100
Apr 03, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	17,000
Apr 02, 2024	0.2600	0.2800	0.2500	0.2700	0.2700	29,200
Apr 01, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	8,700
Mar 28, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	17,700
Mar 27, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	16,000
Mar 26, 2024	0.2600	0.2900	0.2500	0.2600	0.2600	98,400
Mar 25, 2024	0.2900	0.2900	0.2500	0.2500	0.2500	26,100
Mar 22, 2024	0.2700	0.2900	0.2700	0.2800	0.2800	14,700
Mar 21, 2024	0.2600	0.2900	0.2600	0.2700	0.2700	24,400
Mar 20, 2024	0.2700	0.2900	0.2700	0.2700	0.2700	25,900
Mar 19, 2024	0.2700	0.3000	0.2700	0.2900	0.2900	36,900
Mar 18, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	15,000
Mar 15, 2024	0.3000	0.3000	0.2700	0.2800	0.2800	21,900
Mar 14, 2024	0.2600	0.3100	0.2600	0.3000	0.3000	32,200
Mar 13, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	20,300
Mar 12, 2024	0.2800	0.3100	0.2800	0.2900	0.2900	12,100
Mar 11, 2024	0.2600	0.3000	0.2600	0.3000	0.3000	35,200
Mar 08, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	6,600
Mar 07, 2024	0.2600	0.3100	0.2600	0.2800	0.2800	27,400
Mar 06, 2024	0.2800	0.3200	0.2800	0.2800	0.2800	8,700
Mar 05, 2024	0.3200	0.3200	0.2800	0.2900	0.2900	22,600
Mar 04, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	32,200
Mar 01, 2024	0.3500	0.3500	0.3100	0.3200	0.3200	19,700
Feb 29, 2024	0.3500	0.3500	0.3100	0.3300	0.3300	18,500
Feb 28, 2024	0.3100	0.3600	0.3100	0.3300	0.3300	40,100
Feb 27, 2024	0.3300	0.3500	0.3000	0.3000	0.3000	62,400
Feb 26, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	44,500
Feb 23, 2024	0.3400	0.3400	0.2600	0.3300	0.3300	99,400
Feb 22, 2024	0.3300	0.3600	0.3100	0.3100	0.3100	59,900
Feb 21, 2024	0.3500	0.3700	0.3000	0.3600	0.3600	73,900
Feb 20, 2024	0.3100	0.3700	0.2700	0.3600	0.3600	286,600
Feb 16, 2024	0.2900	0.3200	0.2700	0.3000	0.3000	210,400
Feb 15, 2024	0.2400	0.3200	0.2400	0.2700	0.2700	429,200
Feb 14, 2024	0.2400	0.2400	0.2200	0.2300	0.2300	30,800
Feb 13, 2024	0.2200	0.2400	0.2100	0.2200	0.2200	21,000
Feb 12, 2024	0.2100	0.2400	0.2100	0.2200	0.2200	56,000
Feb 09, 2024	0.2200	0.2300	0.2100	0.2200	0.2200	15,300
Feb 08, 2024	0.2300	0.2400	0.2100	0.2200	0.2200	243,400
Feb 07, 2024	0.2300	0.2400	0.2000	0.2100	0.2100	46,300
Feb 06, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	7,100
Feb 05, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	7,100
Feb 02, 2024	0.2300	0.2400	0.2000	0.2200	0.2200	78,800
Feb 01, 2024	0.2300	0.2700	0.2300	0.2300	0.2300	19,200
Jan 31, 2024	0.2500	0.2700	0.2400	0.2400	0.2400	16,900
Jan 30, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	28,500
Jan 29, 2024	0.2300	0.2700	0.2300	0.2400	0.2400	56,700
Jan 26, 2024	0.2400	0.2600	0.2300	0.2300	0.2300	12,500
Jan 25, 2024	0.2500	0.2600	0.2300	0.2400	0.2400	11,700
Jan 24, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	5,400
Jan 23, 2024	0.2500	0.2700	0.2500	0.2600	0.2600	16,300
Jan 22, 2024	0.2400	0.2700	0.2400	0.2500	0.2500	15,800
Jan 19, 2024	0.2500	0.2700	0.2300	0.2400	0.2400	90,900
Jan 18, 2024	0.2300	0.2600	0.2300	0.2600	0.2600	18,100
Jan 17, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	14,700
Jan 16, 2024	0.2500	0.2700	0.2500	0.2600	0.2600	15,600
Jan 12, 2024	0.2900	0.2900	0.2200	0.2600	0.2600	105,100
Jan 11, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	23,500
Jan 10, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	9,100
Jan 09, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	4,300
Jan 08, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	8,400
Jan 05, 2024	0.2600	0.3000	0.2600	0.2900	0.2900	10,800
Jan 04, 2024	0.2800	0.3000	0.2600	0.3000	0.3000	21,700
Jan 03, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	9,800
Jan 02, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	37,800
Dec 29, 2023	0.3100	0.3200	0.3100	0.3100	0.3100	47,300
Dec 28, 2023	0.3100	0.3200	0.3100	0.3100	0.3100	23,600
Dec 27, 2023	0.3100	0.3300	0.3100	0.3100	0.3100	30,900
Dec 26, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	12,800
Dec 22, 2023	0.3100	0.3200	0.3000	0.3100	0.3100	24,000
Dec 21, 2023	0.3000	0.3200	0.3000	0.3100	0.3100	57,400
Dec 20, 2023	0.3100	0.3100	0.2900	0.3000	0.3000	23,000
Dec 19, 2023	0.2900	0.3200	0.2900	0.2900	0.2900	29,100
Dec 18, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	29,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7310-0.0007(-0.10%)

CRUDE OIL78.15-0.11(-0.14%)

Bitcoin CAD83,663.48+232.09(+0.28%)

IT Tech Packaging, Inc. (ITP)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7310
-0.0007(-0.10%)

CRUDE OIL
78.15
-0.11(-0.14%)

Bitcoin CAD
83,663.48
+232.09(+0.28%)