Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innerscope Advertising Agency Inc (OP: INND )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, May 20, 2024 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 (%)
Apr 30, 2018 0.0301 0.0413 0.0301 0.0413 75,000 +0.00(+3.13%)
Apr 27, 2018 0.0410 0.0410 0.0400 0.0400 23,198 -0.00(-2.44%)
Apr 26, 2018 0.0321 0.0410 0.0321 0.0410 21,948 -0.00(-2.38%)
Apr 25, 2018 0.0321 0.0420 0.0321 0.0420 34,997 +0.00(+0.00%)
Apr 20, 2018 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Apr 19, 2018 0.0400 0.0420 0.0400 0.0410 138,000 +0.00(+2.50%)
Apr 18, 2018 0.0402 0.0402 0.0400 0.0400 13,050 +0.00(+0.00%)
Apr 17, 2018 0.0610 0.0620 0.0400 0.0400 94,037 +0.01(+32.89%)
Apr 16, 2018 0.0520 0.0520 0.0301 0.0301 6,000 -0.02(-37.80%)
Apr 13, 2018 0.0340 0.0525 0.0337 0.0484 36,000 -0.01(-20.41%)
Apr 09, 2018 0.0608 0.0608 0.0608 0 -0.00(-0.33%)
Apr 06, 2018 0.0315 0.0610 0.0315 0.0610 3,000 +0.00(+0.83%)
Apr 05, 2018 0.0311 0.0605 0.0311 0.0605 4,535 -0.00(-2.42%)
Apr 04, 2018 0.0405 0.0630 0.0301 0.0620 16,716 -0.00(-3.13%)
Apr 02, 2018 0.0640 0.0640 0.0640 0 -0.00(-3.03%)
Mar 29, 2018 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Mar 28, 2018 0.0650 0.0670 0.0550 0.0670 34,513 +0.00(+0.00%)
Mar 27, 2018 0.0640 0.0670 0.0300 0.0670 20,560 +0.01(+8.06%)
Mar 26, 2018 0.0300 0.0620 0.0300 0.0620 19,580 +0.01(+24.00%)
Mar 23, 2018 0.0600 0.0600 0.0300 0.0500 18,116 +0.01(+25.00%)
Mar 22, 2018 0.0490 0.0490 0.0400 0.0400 70,000 -0.00(-1.23%)
Mar 21, 2018 0.0640 0.0640 0.0405 0.0405 6,000 -0.02(-35.71%)
Mar 20, 2018 0.0630 0.0630 0.0630 0.0630 1,000 +0.02(+57.50%)
Mar 19, 2018 0.0400 0.0400 0.0400 0.0400 2,000 -0.02(-37.50%)
Mar 16, 2018 0.0600 0.0640 0.0400 0.0640 37,513 -0.00(-1.54%)
Mar 13, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 09, 2018 0.0650 0.0650 0.0650 0 -0.00(-1.37%)
Mar 08, 2018 0.0659 0.0659 0.0620 0.0659 3,100 +0.00(+4.60%)
Mar 06, 2018 0.0630 0.0630 0.0630 0 +0.01(+26.00%)
Mar 05, 2018 0.0620 0.0620 0.0500 0.0500 5,499 +0.00(+0.00%)
Mar 02, 2018 0.0610 0.0610 0.0500 0.0500 2,500 -0.01(-18.03%)
Mar 01, 2018 0.0555 0.0630 0.0500 0.0610 12,679 +0.00(+0.00%)
Feb 28, 2018 0.0410 0.0610 0.0410 0.0610 18,580 -0.00(-4.54%)
Feb 27, 2018 0.0410 0.0639 0.0410 0.0639 2,357 -0.00(-3.11%)
Feb 26, 2018 0.0475 0.0699 0.0475 0.0659 2,420 +0.00(+2.25%)
Feb 23, 2018 0.0700 0.0700 0.0159 0.0645 148,886 +0.01(+28.74%)
Feb 22, 2018 0.0501 0.0501 0.0501 0.0501 2,000 -0.01(-20.48%)
Feb 21, 2018 0.0780 0.0780 0.0566 0.0630 4,024 -0.01(-13.10%)
Feb 20, 2018 0.0600 0.0799 0.0600 0.0725 69,600 +0.02(+36.79%)
Feb 16, 2018 0.0530 0.0530 0.0530 0 -0.02(-29.33%)
Feb 15, 2018 0.0725 0.0795 0.0530 0.0750 23,850 +0.00(+3.45%)
Feb 14, 2018 0.0645 0.0725 0.0645 0.0725 7,813 +0.01(+20.83%)
Feb 13, 2018 0.0600 0.0600 0.0600 0.0600 18,350 +0.00(+0.00%)
Feb 12, 2018 0.0669 0.0890 0.0600 0.0600 13,984 +0.00(+4.35%)
Feb 09, 2018 0.0993 0.0993 0.0575 0.0575 10,200 -0.00(-0.86%)
Feb 08, 2018 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-7.94%)
Feb 06, 2018 0.0630 0.0630 0.0630 25 -0.02(-23.17%)
Feb 05, 2018 0.0820 0.0820 0.0820 0.0820 20,100 +0.03(+43.86%)
Feb 02, 2018 0.0585 0.0585 0.0570 0.0570 525 -0.00(-2.56%)
Feb 01, 2018 0.0560 0.0700 0.0550 0.0585 4,500 -0.01(-16.43%)
Jan 31, 2018 0.0620 0.0700 0.0610 0.0700 51,338 +0.01(+14.75%)
Jan 30, 2018 0.0610 0.0610 0.0610 0.0610 200 +0.00(+1.67%)
Jan 29, 2018 0.0950 0.0950 0.0600 0.0600 209,466 -0.02(-26.43%)
Jan 26, 2018 0.0810 0.0815 0.0810 0.0815 2,590 +0.00(+0.68%)
Jan 25, 2018 0.0810 0.0888 0.0810 0.0810 3,000 +0.00(+0.00%)
Jan 24, 2018 0.0810 0.0810 0.0810 0.0810 1,512 +0.00(+0.00%)
Jan 23, 2018 0.1000 0.1400 0.0600 0.0810 20,418 -0.01(-15.36%)
Jan 22, 2018 0.1000 0.1000 0.0900 0.0957 37,305 -0.00(-4.77%)
Jan 19, 2018 0.1300 0.1300 0.1005 0.1005 37,606 -0.03(-22.69%)
Jan 18, 2018 0.0900 0.1300 0.0800 0.1300 64,747 +0.06(+85.71%)
Jan 17, 2018 0.1000 0.1000 0.0700 0.0700 3,209 -0.04(-36.36%)
Jan 16, 2018 0.0800 0.1180 0.0603 0.1100 16,759 -0.01(-6.78%)
Jan 12, 2018 0.1180 0.1180 0.1180 0 -0.01(-9.23%)
Jan 11, 2018 0.1070 0.1300 0.0900 0.1300 8,592 +0.01(+8.33%)
Jan 10, 2018 0.1200 0.1200 0.1200 0.1200 1,405 -0.01(-4.00%)
Jan 09, 2018 0.0900 0.1350 0.0900 0.1250 8,612 +0.01(+4.17%)
Jan 08, 2018 0.1350 0.1350 0.0800 0.1200 63,599 -0.01(-7.69%)
Jan 05, 2018 0.0650 0.1400 0.0650 0.1300 68,906 +0.06(+92.59%)
Jan 04, 2018 0.1125 0.1150 0.0650 0.0675 11,411 -0.03(-32.50%)
Jan 03, 2018 0.0769 0.1000 0.0600 0.1000 23,764 +0.04(+66.67%)
Jan 02, 2018 0.0850 0.0862 0.0540 0.0600 22,445 -0.03(-31.43%)
Dec 29, 2017 0.0875 0.0875 0.0875 0 -0.00(-2.78%)
Dec 28, 2017 0.0360 0.0900 0.0360 0.0900 17,914 +0.02(+38.46%)
Dec 27, 2017 0.0800 0.0823 0.0650 0.0650 18,219 -0.01(-16.13%)
Dec 26, 2017 0.1000 0.1100 0.0775 0.0775 12,942 -0.00(-3.13%)
Dec 22, 2017 0.0700 0.1000 0.0565 0.0800 123,469 +0.03(+49.53%)
Dec 21, 2017 0.0801 0.0950 0.0535 0.0535 70,050 -0.04(-40.56%)
Dec 20, 2017 0.0800 0.1000 0.0800 0.0900 44,743 +0.00(+0.00%)
Dec 19, 2017 0.1150 0.1150 0.0900 0.0900 146,119 -0.02(-20.00%)
Dec 18, 2017 0.1125 0.1250 0.1000 0.1125 43,405 -0.01(-4.66%)
Dec 15, 2017 0.1300 0.1300 0.1000 0.1180 86,013 -0.01(-9.23%)
Dec 14, 2017 0.1392 0.1400 0.1300 0.1300 26,694 +0.00(+0.00%)
Dec 13, 2017 0.1440 0.1450 0.1200 0.1300 29,552 -0.00(-1.52%)
Dec 12, 2017 0.1363 0.1700 0.1200 0.1320 95,625 +0.00(+1.54%)
Dec 11, 2017 0.1655 0.1810 0.1125 0.1300 67,724 -0.05(-26.97%)
Dec 08, 2017 0.1900 0.1900 0.1500 0.1780 95,859 -0.01(-6.32%)
Dec 07, 2017 0.1800 0.1900 0.1700 0.1900 142,151 +0.02(+15.15%)
Dec 06, 2017 0.1849 0.1999 0.1650 0.1650 111,630 -0.00(-0.60%)
Dec 05, 2017 0.2100 0.2310 0.1650 0.1660 332,550 -0.04(-19.02%)
Dec 04, 2017 0.2300 0.2400 0.2020 0.2050 2,333,405 +0.09(+77.87%)
Dec 01, 2017 0.1200 0.1500 0.1101 0.1153 21,354 -0.03(-20.52%)
Nov 30, 2017 0.1686 0.1800 0.1200 0.1450 39,974 -0.04(-19.44%)
Nov 29, 2017 0.1700 0.2000 0.1580 0.1800 54,645 +0.01(+5.88%)
Nov 28, 2017 0.1475 0.1700 0.1400 0.1700 10,475 +0.03(+21.43%)
Nov 27, 2017 0.1700 0.1700 0.1400 0.1400 84,816 +0.00(+0.00%)
Nov 24, 2017 0.2000 0.2000 0.1400 0.1400 13,738 -0.02(-12.53%)
Nov 22, 2017 0.1200 0.2100 0.1200 0.1600 76,327 -0.01(-5.85%)
Nov 21, 2017 0.1770 0.1800 0.1300 0.1700 73,583 -0.00(-2.86%)
Nov 20, 2017 0.2200 0.2600 0.1200 0.1750 576,020 -0.04(-16.67%)
Nov 17, 2017 0.1800 0.2100 0.1800 0.2100 6,487 +0.00(+1.50%)
Nov 16, 2017 0.2000 0.2069 0.2000 0.2069 2,250 +0.01(+3.45%)
Nov 15, 2017 0.2400 0.2500 0.2000 0.2000 47,629 -0.05(-20.00%)
Nov 14, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Nov 03, 2017 0.2500 0.2500 0.2500 150 -0.00(-0.79%)
Nov 01, 2017 0.2520 0.2520 0.2520 0 -0.02(-6.67%)
Oct 26, 2017 0.2700 0.2700 0.2700 0 +0.16(+150.00%)
Oct 25, 2017 0.2800 0.2800 0.1080 0.1080 377 -0.17(-61.43%)
Oct 24, 2017 0.2800 0.2800 0.2610 0.2800 450 +0.19(+211.11%)
Oct 23, 2017 0.0900 0.0900 0.0900 0.0900 2,022 -0.16(-64.00%)
Oct 18, 2017 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Oct 17, 2017 0.2900 0.2900 0.0470 0.2900 4,610 +0.09(+43.49%)
Oct 16, 2017 0.2098 0.2098 0.2021 0.2021 1,800 -0.01(-3.76%)
Oct 13, 2017 0.2110 0.2110 0.2100 0.2100 500 -0.09(-30.00%)
Oct 12, 2017 0.3300 0.3300 0.3000 0.3000 3,500 -0.03(-9.09%)
Oct 11, 2017 0.2000 0.3300 0.2000 0.3300 9,850 +0.13(+65.00%)
Oct 10, 2017 0.3350 0.3350 0.2000 0.2000 2,000 -0.15(-42.86%)
Oct 09, 2017 0.3500 0.3500 0.3500 0.3500 1,613 +0.05(+16.67%)
Oct 06, 2017 0.3300 0.3750 0.2500 0.3000 11,626 -0.08(-21.05%)
Oct 05, 2017 0.5100 1.500 0.3750 0.3800 62,989 -0.02(-5.00%)
Oct 04, 2017 0.4500 0.4800 0.3985 0.4000 71,927 +0.05(+14.29%)
Oct 03, 2017 0.5250 0.5400 0.3500 0.3500 31,929 +0.00(+0.00%)
Sep 27, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 26, 2017 0.3500 0.3500 0.3500 0.3500 9,200 +0.03(+9.37%)
Sep 25, 2017 0.3200 0.3200 0.3200 0.3200 2,800 -0.04(-12.33%)
Sep 21, 2017 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Sep 19, 2017 0.3500 0.3500 0.3500 10 +0.05(+16.67%)
Sep 18, 2017 0.3500 0.3500 0.3000 0.3000 7,700 -0.05(-14.29%)
Sep 14, 2017 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Aug 22, 2017 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Aug 09, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Jul 12, 2017 0.3450 0.3450 0.3450 0 -0.05(-11.54%)
Jul 03, 2017 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 12, 2017 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.