Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: INTL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.4450 0.5700 0.4200 0.5400 1,137,600 +0.06(+12.50%)
Feb 25, 2021 0.6500 0.6600 0.4700 0.4800 845,967 -0.12(-20.00%)
Feb 24, 2021 0.6400 0.6800 0.5600 0.6000 692,810 +0.02(+3.45%)
Feb 23, 2021 0.6700 0.7000 0.5500 0.5800 1,411,840 -0.21(-26.58%)
Feb 22, 2021 0.6500 0.8000 0.5700 0.7900 2,307,286 +0.23(+41.07%)
Feb 19, 2021 0.5000 0.5800 0.4800 0.5600 2,726,600 +0.09(+19.15%)
Feb 18, 2021 0.3750 0.4750 0.3700 0.4700 3,649,702 +0.14(+44.62%)
Feb 17, 2021 0.3650 0.3650 0.2950 0.3250 1,151,556 -0.02(-4.41%)
Feb 16, 2021 0.3100 0.4150 0.3000 0.3400 2,206,384 +0.07(+23.64%)
Feb 12, 2021 0.2750 0.2750 0.2750 0 -0.10(-26.67%)
Feb 11, 2021 0.1700 0.4000 0.1400 0.3750 5,949,230 +0.23(+150.00%)
Feb 10, 2021 0.1700 0.1700 0.1350 0.1500 557,750 -0.02(-9.09%)
Feb 09, 2021 0.1650 0.1750 0.1500 0.1650 703,976 +0.01(+6.45%)
Feb 08, 2021 0.1200 0.1700 0.1200 0.1550 939,008 +0.04(+34.78%)
Feb 05, 2021 0.1250 0.1300 0.1100 0.1150 318,300 +0.00(+0.00%)
Feb 04, 2021 0.1250 0.1250 0.1100 0.1150 439,983 -0.00(-4.17%)
Feb 03, 2021 0.1050 0.1350 0.1000 0.1200 1,046,321 +0.01(+14.29%)
Feb 02, 2021 0.1050 0.1200 0.1000 0.1050 188,550 +0.00(+0.00%)
Feb 01, 2021 0.1000 0.1050 0.0950 0.1050 239,535 -0.01(-4.55%)
Jan 29, 2021 0.1100 0.1250 0.1000 0.1100 278,000 -0.01(-4.35%)
Jan 28, 2021 0.0950 0.1400 0.0950 0.1150 467,819 +0.01(+4.55%)
Jan 27, 2021 0.0900 0.1100 0.0900 0.1100 219,623 +0.01(+4.76%)
Jan 26, 2021 0.1150 0.1150 0.1000 0.1050 203,272 -0.01(-8.70%)
Jan 25, 2021 0.1100 0.1150 0.1000 0.1150 303,235 +0.01(+15.00%)
Jan 22, 2021 0.1000 0.1050 0.0900 0.1000 395,600 -0.00(-4.76%)
Jan 21, 2021 0.1050 0.1100 0.1050 0.1050 177,990 +0.00(+0.00%)
Jan 20, 2021 0.1100 0.1150 0.1050 0.1050 189,500 -0.01(-8.70%)
Jan 19, 2021 0.1200 0.1200 0.1050 0.1150 292,691 +0.01(+4.55%)
Jan 18, 2021 0.1100 0.1200 0.1000 0.1100 255,200 +0.00(+0.00%)
Jan 15, 2021 0.1050 0.1100 0.1000 0.1100 234,000 +0.00(+0.00%)
Jan 14, 2021 0.1150 0.1150 0.1000 0.1100 600,330 -0.01(-4.35%)
Jan 13, 2021 0.1200 0.1200 0.1100 0.1150 392,400 -0.01(-8.00%)
Jan 12, 2021 0.1250 0.1250 0.1050 0.1250 1,651,639 -0.01(-3.85%)
Jan 11, 2021 0.1350 0.1350 0.1250 0.1300 351,183 +0.00(+0.00%)
Jan 08, 2021 0.1100 0.1300 0.1050 0.1300 881,600 +0.01(+8.33%)
Jan 07, 2021 0.1300 0.1300 0.1150 0.1200 1,027,188 -0.01(-4.00%)
Jan 06, 2021 0.1400 0.1400 0.1250 0.1250 681,123 -0.02(-10.71%)
Jan 05, 2021 0.1400 0.1400 0.1150 0.1400 1,007,083 +0.00(+0.00%)
Jan 04, 2021 0.1650 0.1750 0.1350 0.1400 1,246,242 -0.01(-9.68%)
Dec 31, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2020 0.1750 0.1750 0.1550 0.1550 437,280 -0.02(-8.82%)
Dec 29, 2020 0.1650 0.1800 0.1550 0.1700 1,066,643 +0.02(+13.33%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2020 0.1800 0.1800 0.1450 0.1500 938,452 -0.04(-21.05%)
Dec 22, 2020 0.1250 0.1950 0.1250 0.1900 4,162,529 +0.07(+65.22%)
Dec 21, 2020 0.1000 0.1150 0.1000 0.1150 452,241 +0.01(+9.52%)
Dec 18, 2020 0.0950 0.1100 0.0800 0.1050 858,400 +0.01(+10.53%)
Dec 17, 2020 0.1050 0.1150 0.0800 0.0950 2,140,531 -0.01(-5.00%)
Dec 16, 2020 0.1500 0.1500 0.1000 0.1000 1,627,262 -0.05(-33.33%)
Dec 15, 2020 0.0750 0.1500 0.0700 0.1500 4,065,348 +0.07(+100.00%)
Dec 14, 2020 0.0650 0.0800 0.0600 0.0750 947,416 +0.01(+15.38%)
Dec 11, 2020 0.0650 0.0650 0.0600 0.0650 709,700 -0.01(-7.14%)
Dec 10, 2020 0.0650 0.0700 0.0600 0.0700 402,199 +0.01(+7.69%)
Dec 09, 2020 0.0600 0.0750 0.0500 0.0650 1,471,329 +0.00(+0.00%)
Dec 08, 2020 0.0700 0.0750 0.0600 0.0650 1,011,000 -0.01(-7.14%)
Dec 07, 2020 0.0600 0.0800 0.0600 0.0700 1,411,116 +0.01(+16.67%)
Dec 04, 2020 0.0550 0.0600 0.0450 0.0600 2,098,700 +0.00(+9.09%)
Dec 03, 2020 0.0600 0.0700 0.0550 0.0550 1,039,786 -0.00(-8.33%)
Dec 02, 2020 0.0550 0.0650 0.0500 0.0600 1,009,233 -0.01(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.