Canada Markets closed

Internet of Things Inc. (ITT.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 2:49PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.04000.04000.03000.03500.03501,152,907
Aug. 06, 20200.02500.04000.02500.03500.035012,690,401
Aug. 05, 20200.02500.02500.02000.02500.0250757,806
Aug. 04, 20200.02500.02500.02000.02500.0250663,341
Jul. 31, 20200.03000.03000.02500.02500.02502,864,670
Jul. 30, 20200.03000.03500.02500.03000.0300307,894
Jul. 29, 20200.03000.03500.03000.03000.0300610,830
Jul. 28, 20200.03000.03500.03000.03000.03001,805,417
Jul. 27, 20200.03000.03500.03000.03000.0300897,527
Jul. 24, 20200.03000.03000.02500.03000.0300391,501
Jul. 23, 20200.03000.03000.03000.03000.03001,221,432
Jul. 22, 20200.03000.03500.03000.03000.0300197,672
Jul. 21, 20200.03500.03500.03000.03000.0300408,700
Jul. 20, 20200.03500.04000.03000.03500.03503,440,412
Jul. 17, 20200.04000.04000.03000.04000.0400664,152
Jul. 16, 20200.04000.04000.03000.03500.03506,045,279
Jul. 15, 20200.04500.04500.03500.04000.0400954,641
Jul. 14, 20200.04500.04500.04000.04000.0400316,587
Jul. 13, 20200.04500.04500.04000.04000.040048,761
Jul. 10, 20200.04000.04500.04000.04500.0450204,111
Jul. 09, 20200.05000.05000.04000.04500.0450340,877
Jul. 08, 20200.05000.05000.04500.04500.0450889,000
Jul. 07, 20200.04500.05000.04500.04500.0450388,719
Jul. 06, 20200.05000.05000.04500.04500.0450353,583
Jul. 03, 20200.05000.05000.04500.04500.0450394,200
Jul. 02, 20200.05000.05000.04500.05000.0500302,522
Jun. 30, 20200.05500.05500.04500.05000.05001,206,988
Jun. 29, 20200.05000.05500.05000.05500.0550667,051
Jun. 26, 20200.05500.05500.05000.05000.050061,945
Jun. 25, 20200.05500.05500.05000.05500.0550105,559
Jun. 24, 20200.05500.06000.05000.05500.0550661,650
Jun. 23, 20200.05500.06000.05000.05500.05501,176,656
Jun. 22, 20200.06000.06000.05000.05500.0550509,237
Jun. 19, 20200.05500.06000.05500.05500.0550724,525
Jun. 18, 20200.05000.06000.05000.06000.06003,377,797
Jun. 17, 20200.05500.05500.04500.05000.0500653,551
Jun. 16, 20200.05500.05500.05000.05000.0500524,725
Jun. 15, 20200.05500.05500.04500.05000.05001,887,384
Jun. 12, 20200.05000.05500.05000.05500.0550683,346
Jun. 11, 20200.05000.05500.05000.05000.05001,930,528
Jun. 10, 20200.06000.06000.05000.05500.05501,092,465
Jun. 09, 20200.05000.06000.05000.05500.0550539,950
Jun. 08, 20200.06000.06000.05500.05500.0550662,044
Jun. 05, 20200.05500.06000.05500.06000.0600765,553
Jun. 04, 20200.06000.06000.05000.06000.06001,165,200
Jun. 03, 20200.05500.06000.05000.06000.0600571,457
Jun. 02, 20200.05000.06000.05000.05500.05502,377,857
Jun. 01, 20200.06000.06000.05000.05000.05002,034,073
May 29, 20200.06000.06500.05500.06000.0600868,597
May 28, 20200.06000.06500.06000.06500.06501,472,225
May 27, 20200.06000.06500.06000.06500.06501,437,516
May 26, 20200.06500.07000.05500.06000.06008,261,230
May 25, 20200.05000.06000.04500.06000.06001,756,650
May 22, 20200.05000.05000.04500.05000.0500464,999
May 21, 20200.05500.05500.04500.05250.05251,619,194
May 20, 20200.06500.06500.05500.05500.05501,789,134
May 19, 20200.05500.06500.05500.06000.06006,713,676
May 15, 20200.04500.06000.04500.05000.050010,374,679
May 14, 20200.04000.04500.04000.04500.04502,815,700
May 13, 20200.04500.04500.04000.04000.0400434,960
May 12, 20200.04500.04500.04000.04000.0400377,000
May 11, 20200.05000.05000.04000.04000.04002,810,772
May 08, 20200.05000.05500.04500.05000.05001,422,734
May 07, 20200.06500.06500.04500.05000.050010,047,151
May 06, 20200.07000.07000.07000.07000.0700-
May 05, 20200.07000.07000.06000.07000.07002,386,453
May 04, 20200.07000.07000.06500.06500.06501,090,500
May 01, 20200.06000.07000.06000.07000.07002,206,071
Apr. 30, 20200.06500.06500.06000.06500.06501,139,684
Apr. 29, 20200.07000.07500.06000.06500.06502,653,372
Apr. 28, 20200.06500.08000.06000.07500.07506,283,792
Apr. 27, 20200.06000.06500.06000.06500.06503,593,668
Apr. 24, 20200.05000.06000.05000.05500.05502,274,457
Apr. 23, 20200.05500.06000.05000.05500.05501,936,335
Apr. 22, 20200.04000.06000.03500.05500.05505,076,190
Apr. 21, 20200.04500.04500.04000.04500.04502,862,519
Apr. 20, 20200.04500.05000.04000.05000.05004,405,344
Apr. 17, 20200.05000.06500.04000.04500.045012,597,414
Apr. 16, 20200.02500.05500.02000.04500.045015,687,244
Apr. 15, 20200.02500.02500.02500.02500.0250753,750
Apr. 14, 20200.02500.03000.02500.02500.02501,703,837
Apr. 13, 20200.02000.03000.02000.02500.02503,415,741
Apr. 09, 20200.02000.02000.01500.02000.02001,064,684
Apr. 08, 20200.02000.02000.01500.02000.0200325,000
Apr. 07, 20200.01500.02000.01500.01500.0150582,000
Apr. 06, 20200.02000.02000.01500.02000.02001,199,671
Apr. 03, 20200.01500.02500.01500.02000.02007,386,504
Apr. 02, 20200.01000.01500.01000.01500.01501,112,411
Apr. 01, 20200.01000.01000.01000.01000.01005,000
Mar. 31, 20200.01500.01500.01000.01000.0100151,000
Mar. 30, 20200.01000.01000.01000.01000.0100250,000
Mar. 27, 20200.01000.01500.01000.01000.0100921,720
Mar. 26, 20200.01000.01000.01000.01000.010076,560
Mar. 25, 20200.01000.01000.00500.01000.0100285,000
Mar. 24, 20200.01000.01000.01000.01000.010025,000
Mar. 23, 20200.01000.01000.00500.01000.010061,300
Mar. 20, 20200.01000.01000.01000.01000.010095,300
Mar. 19, 20200.01000.01000.01000.01000.010046,437
Mar. 18, 20200.01000.01000.01000.01000.01005,050
Mar. 17, 20200.00500.01500.00500.01000.0100355,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...