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 )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 2, 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, 2019 0.0930 0.0940 0.0897 0.0902 476,206 -0.00(-1.10%)
Apr 29, 2019 0.0900 0.0951 0.0851 0.0912 661,244 +0.00(+1.33%)
Apr 26, 2019 0.0860 0.0900 0.0800 0.0900 1,148,400 +0.01(+6.01%)
Apr 25, 2019 0.0760 0.0857 0.0760 0.0849 925,985 +0.00(+3.54%)
Apr 24, 2019 0.0720 0.0860 0.0720 0.0820 866,461 +0.01(+14.37%)
Apr 23, 2019 0.0700 0.0772 0.0692 0.0717 1,366,612 +0.01(+7.82%)
Apr 22, 2019 0.0700 0.0700 0.0610 0.0665 341,918 +0.00(+7.26%)
Apr 18, 2019 0.0685 0.0718 0.0550 0.0620 2,050,100 -0.01(-8.15%)
Apr 17, 2019 0.0810 0.0900 0.0630 0.0675 3,902,500 -0.02(-22.86%)
Apr 16, 2019 0.0921 0.0921 0.0821 0.0875 907,272 -0.01(-5.41%)
Apr 15, 2019 0.0910 0.0925 0.0821 0.0925 758,703 +0.00(+2.78%)
Apr 12, 2019 0.0915 0.0915 0.0732 0.0900 1,342,800 +0.00(+1.12%)
Apr 11, 2019 0.0860 0.0928 0.0851 0.0890 754,436 +0.00(+3.49%)
Apr 10, 2019 0.0840 0.0974 0.0800 0.0860 2,110,653 +0.00(+3.61%)
Apr 09, 2019 0.0805 0.0850 0.0770 0.0830 825,093 +0.00(+5.06%)
Apr 08, 2019 0.1000 0.1050 0.0785 0.0790 2,174,014 -0.01(-7.17%)
Apr 05, 2019 0.0845 0.0889 0.0792 0.0851 1,096,800 +0.00(+4.93%)
Apr 04, 2019 0.0799 0.0890 0.0760 0.0811 2,340,167 +0.01(+8.13%)
Apr 03, 2019 0.0710 0.0825 0.0650 0.0750 3,502,856 +0.01(+7.91%)
Apr 02, 2019 0.0700 0.0700 0.0600 0.0695 1,636,519 +0.01(+8.59%)
Apr 01, 2019 0.0646 0.0695 0.0600 0.0640 2,125,892 -0.00(-1.54%)
Mar 29, 2019 0.0655 0.0700 0.0580 0.0650 3,525,200 +0.00(+1.40%)
Mar 28, 2019 0.0432 0.0659 0.0432 0.0641 5,274,247 +0.02(+42.13%)
Mar 27, 2019 0.0439 0.0490 0.0422 0.0451 1,148,221 +0.00(+2.73%)
Mar 26, 2019 0.0402 0.0439 0.0374 0.0439 801,866 +0.00(+4.52%)
Mar 25, 2019 0.0400 0.0420 0.0372 0.0420 1,327,958 +0.00(+12.00%)
Mar 22, 2019 0.0390 0.0400 0.0350 0.0375 860,900 -0.00(-3.60%)
Mar 21, 2019 0.0382 0.0400 0.0364 0.0389 339,364 -0.00(-1.52%)
Mar 20, 2019 0.0419 0.0419 0.0380 0.0395 695,845 -0.00(-1.25%)
Mar 19, 2019 0.0418 0.0437 0.0363 0.0400 474,506 +0.00(+0.00%)
Mar 18, 2019 0.0479 0.0479 0.0390 0.0400 1,070,581 +0.00(+0.00%)
Mar 15, 2019 0.0440 0.0450 0.0380 0.0400 1,284,000 -0.00(-6.32%)
Mar 14, 2019 0.0363 0.0427 0.0350 0.0427 2,593,428 +0.01(+16.35%)
Mar 13, 2019 0.0410 0.0440 0.0366 0.0367 2,396,453 -0.01(-18.44%)
Mar 12, 2019 0.0435 0.0500 0.0390 0.0450 1,345,475 +0.00(+2.51%)
Mar 11, 2019 0.0383 0.0458 0.0343 0.0439 4,451,401 +0.01(+21.94%)
Mar 08, 2019 0.0392 0.0392 0.0347 0.0360 463,400 -0.00(-6.25%)
Mar 07, 2019 0.0339 0.0400 0.0305 0.0384 1,480,827 +0.00(+12.28%)
Mar 06, 2019 0.0360 0.0377 0.0322 0.0342 926,395 -0.00(-5.00%)
Mar 05, 2019 0.0400 0.0425 0.0341 0.0360 1,661,894 -0.00(-10.00%)
Mar 04, 2019 0.0349 0.0421 0.0321 0.0400 5,356,336 +0.01(+25.00%)
Mar 01, 2019 0.0319 0.0349 0.0300 0.0320 2,215,800 +0.00(+0.95%)
Feb 28, 2019 0.0321 0.0330 0.0280 0.0317 2,119,046 -0.00(-0.94%)
Feb 27, 2019 0.0290 0.0360 0.0261 0.0320 3,392,416 +0.00(+18.08%)
Feb 26, 2019 0.0315 0.0319 0.0270 0.0271 2,239,365 -0.00(-9.97%)
Feb 25, 2019 0.0251 0.0320 0.0251 0.0301 2,619,958 +0.00(+12.73%)
Feb 22, 2019 0.0310 0.0310 0.0250 0.0267 920,300 -0.00(-7.93%)
Feb 21, 2019 0.0325 0.0325 0.0277 0.0290 1,987,550 -0.00(-10.77%)
Feb 20, 2019 0.0320 0.0390 0.0320 0.0325 2,034,935 +0.00(+1.56%)
Feb 19, 2019 0.0311 0.0320 0.0288 0.0320 1,351,297 +0.00(+9.97%)
Feb 15, 2019 0.0349 0.0350 0.0250 0.0291 2,581,500 -0.00(-10.74%)
Feb 14, 2019 0.0400 0.0400 0.0311 0.0326 1,748,819 -0.01(-18.50%)
Feb 13, 2019 0.0550 0.0550 0.0310 0.0400 13,665,136 -0.00(-4.76%)
Feb 12, 2019 0.0175 0.0425 0.0174 0.0420 12,086,335 +0.03(+153.01%)
Feb 11, 2019 0.0168 0.0184 0.0145 0.0166 996,587 +0.00(+10.67%)
Feb 08, 2019 0.0186 0.0186 0.0140 0.0150 1,976,000 -0.00(-9.09%)
Feb 07, 2019 0.0172 0.0195 0.0160 0.0165 870,907 -0.00(-4.07%)
Feb 06, 2019 0.0178 0.0185 0.0172 0.0172 332,456 -0.00(-6.52%)
Feb 05, 2019 0.0198 0.0198 0.0170 0.0184 980,432 -0.00(-6.60%)
Feb 04, 2019 0.0190 0.0228 0.0189 0.0197 1,588,012 +0.00(+15.88%)
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.