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: 3:59 PM 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 (%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+14.04%)
Aug 30, 2018 0.0600 0.0646 0.0540 0.0570 956,424 -0.00(-7.77%)
Aug 29, 2018 0.0600 0.0650 0.0541 0.0618 2,524,030 +0.00(+3.00%)
Aug 28, 2018 0.0818 0.0825 0.0577 0.0600 5,039,811 -0.02(-26.38%)
Aug 27, 2018 0.0778 0.0880 0.0740 0.0815 1,786,059 -0.00(-4.12%)
Aug 24, 2018 0.0876 0.0967 0.0790 0.0850 2,405,800 -0.00(-0.23%)
Aug 23, 2018 0.0750 0.1170 0.0750 0.0852 7,051,005 +0.01(+15.60%)
Aug 22, 2018 0.0650 0.0750 0.0585 0.0737 1,122,177 +0.01(+13.38%)
Aug 21, 2018 0.0714 0.0770 0.0600 0.0650 1,040,686 -0.01(-13.33%)
Aug 20, 2018 0.0894 0.0925 0.0700 0.0750 2,270,146 -0.01(-16.48%)
Aug 17, 2018 0.0900 0.0900 0.0702 0.0898 1,415,600 -0.00(-0.11%)
Aug 16, 2018 0.0710 0.0900 0.0530 0.0899 4,154,215 +0.02(+28.43%)
Aug 15, 2018 0.1120 0.1120 0.0700 0.0700 3,108,529 -0.03(-31.37%)
Aug 14, 2018 0.1125 0.1300 0.0935 0.1020 3,846,010 -0.00(-0.97%)
Aug 13, 2018 0.0875 0.1048 0.0795 0.1030 4,877,755 +0.02(+22.18%)
Aug 10, 2018 0.1030 0.1100 0.0740 0.0843 11,174,800 -0.02(-18.94%)
Aug 09, 2018 0.1140 0.1590 0.0955 0.1040 9,257,337 -0.00(-3.70%)
Aug 08, 2018 0.1030 0.1240 0.0950 0.1080 3,067,498 +0.01(+10.66%)
Aug 07, 2018 0.0815 0.1175 0.0725 0.0976 8,593,217 +0.01(+16.19%)
Aug 06, 2018 0.0455 0.0893 0.0431 0.0840 6,876,996 +0.04(+85.02%)
Aug 03, 2018 0.0382 0.0460 0.0350 0.0454 2,478,400 +0.01(+18.85%)
Aug 02, 2018 0.0660 0.0670 0.0365 0.0382 11,525,091 -0.02(-36.33%)
Aug 01, 2018 0.0155 0.0679 0.0155 0.0600 25,466,558 +0.04(+294.74%)
Jul 31, 2018 0.0164 0.0171 0.0130 0.0152 1,299,194 -0.00(-9.52%)
Jul 30, 2018 0.0105 0.0168 0.0105 0.0168 2,530,070 +0.01(+55.56%)
Jul 27, 2018 0.0090 0.0119 0.0090 0.0108 1,290,200 +0.00(+8.00%)
Jul 26, 2018 0.0116 0.0120 0.0071 0.0100 2,638,481 -0.00(-13.94%)
Jul 25, 2018 0.0180 0.0180 0.0100 0.0116 2,126,596 -0.00(-25.03%)
Jul 24, 2018 0.0114 0.0180 0.0101 0.0155 2,116,092 +0.00(+34.78%)
Jul 23, 2018 0.0085 0.0135 0.0074 0.0115 1,383,925 +0.01(+76.92%)
Jul 20, 2018 0.0100 0.0100 0.0065 0.0065 841,176 +0.00(+0.00%)
Jul 19, 2018 0.0079 0.0104 0.0061 0.0065 2,042,234 -0.00(-4.41%)
Jul 17, 2018 0.0068 0.0068 0.0068 0 -0.00(-2.86%)
Jul 16, 2018 0.0056 0.0070 0.0056 0.0070 142,384 -0.00(-6.67%)
Jul 13, 2018 0.0075 0.0075 0.0056 0.0075 240,940 +0.00(+0.00%)
Jul 12, 2018 0.0070 0.0075 0.0057 0.0075 1,945,902 +0.00(+0.00%)
Jul 11, 2018 0.0080 0.0080 0.0065 0.0075 192,600 +0.00(+1.35%)
Jul 10, 2018 0.0070 0.0075 0.0068 0.0074 555,533 +0.00(+5.71%)
Jul 09, 2018 0.0095 0.0095 0.0095 0.0070 421,491 -0.00(-12.50%)
Jul 06, 2018 0.0120 0.0135 0.0080 0.0080 1,261,606 -0.00(-24.53%)
Jul 05, 2018 0.0165 0.0170 0.0106 0.0106 672,476 -0.01(-39.94%)
Jul 03, 2018 0.0176 0.0176 0.0176 0 +0.00(+1.44%)
Jul 02, 2018 0.0200 0.0230 0.0174 0.0174 1,348,897 -0.00(-0.57%)
Jun 29, 2018 0.0160 0.0200 0.0141 0.0175 960,126 +0.00(+16.67%)
Jun 28, 2018 0.0144 0.0150 0.0113 0.0150 1,514,941 +0.00(+4.17%)
Jun 27, 2018 0.0185 0.0189 0.0120 0.0144 1,071,352 -0.00(-20.13%)
Jun 26, 2018 0.0194 0.0217 0.0120 0.0180 1,676,758 +0.01(+38.69%)
Jun 25, 2018 0.0275 0.0275 0.0130 0.0130 1,562,938 -0.02(-60.00%)
Jun 22, 2018 0.0282 0.0420 0.0210 0.0325 717,694 +0.01(+38.30%)
Jun 21, 2018 0.0150 0.0300 0.0120 0.0235 2,010,267 +0.01(+46.88%)
Jun 20, 2018 0.0200 0.0200 0.0140 0.0160 234,297 -0.00(-20.00%)
Jun 19, 2018 0.0250 0.0280 0.0166 0.0200 1,029,157 -0.01(-28.57%)
Jun 18, 2018 0.0279 0.0280 0.0211 0.0280 69,650 -0.00(-0.71%)
Jun 15, 2018 0.0286 0.0286 0.0282 0 -0.00(-1.57%)
Jun 14, 2018 0.0240 0.0286 0.0240 0.0286 18,222 -0.00(-1.21%)
Jun 13, 2018 0.0310 0.0310 0.0231 0.0290 120,634 +0.00(+7.41%)
Jun 12, 2018 0.0270 0.0270 0.0270 0.0270 122,500 +0.00(+0.00%)
Jun 11, 2018 0.0310 0.0310 0.0260 0.0270 163,209 -0.00(-12.90%)
Jun 08, 2018 0.0306 0.0310 0.0250 0.0310 201,345 +0.00(+0.32%)
Jun 07, 2018 0.0309 0.0309 0.0309 0.0309 20,000 +0.00(+1.31%)
Jun 06, 2018 0.0310 0.0310 0.0290 0.0305 448,300 +0.00(+3.39%)
Jun 05, 2018 0.0425 0.0425 0.0201 0.0295 302,177 -0.02(-34.44%)
Jun 04, 2018 0.0305 0.0500 0.0305 0.0450 157,103 +0.00(+12.50%)
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.