Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Highway (OP: IHSI )

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 (%)
Apr 30, 2015 0.0149 0.0149 0.0149 0.0149 9,600 +0.00(+10.37%)
Apr 29, 2015 0.0147 0.0147 0.0135 0.0135 55,000 -0.00(-15.09%)
Apr 28, 2015 0.0157 0.0159 0.0157 0.0159 50,000 +0.00(+19.55%)
Apr 24, 2015 0.0133 0.0133 0.0133 0 -0.00(-24.00%)
Apr 23, 2015 0.0150 0.0175 0.0122 0.0175 70,500 +0.00(+16.67%)
Apr 22, 2015 0.0179 0.0179 0.0150 0.0150 70,409 +0.00(+25.00%)
Apr 21, 2015 0.0180 0.0180 0.0120 0.0120 279,536 -0.01(-29.41%)
Apr 20, 2015 0.0178 0.0190 0.0127 0.0170 78,000 -0.00(-4.49%)
Apr 17, 2015 0.0177 0.0178 0.0132 0.0178 147,110 +0.00(+17.88%)
Apr 16, 2015 0.0150 0.0178 0.0149 0.0151 126,352 +0.00(+0.00%)
Apr 15, 2015 0.0180 0.0180 0.0151 0.0151 113,700 -0.00(-5.62%)
Apr 14, 2015 0.0126 0.0160 0.0126 0.0160 105,050 -0.00(-5.88%)
Apr 13, 2015 0.0150 0.0170 0.0126 0.0170 69,933 -0.00(-10.05%)
Apr 10, 2015 0.0150 0.0189 0.0121 0.0189 18,333 +0.00(+26.00%)
Apr 09, 2015 0.0140 0.0150 0.0100 0.0150 899,952 +0.00(+7.14%)
Apr 08, 2015 0.0195 0.0270 0.0100 0.0140 1,835,469 -0.00(-21.13%)
Apr 07, 2015 0.0080 0.0195 0.0078 0.0177 979,244 +0.01(+108.82%)
Apr 06, 2015 0.0100 0.0100 0.0081 0.0085 62,685 -0.00(-15.00%)
Apr 02, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 01, 2015 0.0150 0.0190 0.0070 0.0100 586,600 -0.01(-50.00%)
Mar 31, 2015 0.0200 0.0250 0.0200 0.0200 86,400 +0.00(+0.00%)
Mar 30, 2015 0.0190 0.0280 0.0162 0.0200 1,022,644 +0.00(+23.08%)
Mar 27, 2015 0.0150 0.0163 0.0080 0.0163 285,648 +0.00(+8.33%)
Mar 26, 2015 0.0081 0.0150 0.0081 0.0150 452,263 +0.01(+87.50%)
Mar 25, 2015 0.0095 0.0095 0.0080 0.0080 298,000 -0.00(-11.11%)
Mar 24, 2015 0.0076 0.0100 0.0061 0.0090 1,139,838 -0.00(-10.00%)
Mar 23, 2015 0.0101 0.0140 0.0070 0.0100 408,900 -0.00(-0.99%)
Mar 19, 2015 0.0101 0.0101 0.0101 0 -0.00(-8.18%)
Mar 18, 2015 0.0190 0.0190 0.0100 0.0110 51,900 -0.01(-43.12%)
Mar 17, 2015 0.0137 0.0193 0.0137 0.0193 60,700 +0.01(+211.94%)
Mar 16, 2015 0.0138 0.0138 0.0062 0.0062 32,200 -0.00(-44.14%)
Mar 13, 2015 0.0139 0.0139 0.0111 0.0111 5,000 -0.00(-20.14%)
Mar 11, 2015 0.0139 0.0139 0.0139 0 +0.00(+25.23%)
Mar 10, 2015 0.0111 0.0111 0.0111 0.0111 57,000 -0.00(-20.71%)
Mar 09, 2015 0.0111 0.0144 0.0111 0.0140 211,400 +0.00(+13.27%)
Mar 06, 2015 0.0147 0.0147 0.0124 0.0124 20,700 -0.00(-17.60%)
Mar 05, 2015 0.0150 0.0150 0.0146 0.0150 69,500 -0.01(-28.57%)
Mar 04, 2015 0.0156 0.0210 0.0150 0.0210 38,200 -0.00(-15.66%)
Mar 02, 2015 0.0249 0.0249 0.0249 0 -0.00(-0.40%)
Feb 27, 2015 0.0150 0.0250 0.0150 0.0250 115,700 +0.01(+147.52%)
Feb 26, 2015 0.0115 0.0150 0.0100 0.0101 252,300 -0.01(-49.50%)
Feb 25, 2015 0.0200 0.0200 0.0150 0.0200 125,600 +0.00(+0.00%)
Feb 24, 2015 0.0140 0.0200 0.0138 0.0200 308,158 +0.01(+42.86%)
Feb 20, 2015 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Feb 18, 2015 0.0140 0.0140 0.0140 0 -0.01(-29.65%)
Feb 17, 2015 0.0199 0.0199 0.0199 0.0199 100,000 -0.00(-0.50%)
Feb 09, 2015 0.0200 0.0200 0.0200 0 -0.01(-28.95%)
Feb 05, 2015 0.0282 0.0282 0.0282 0 -0.00(-5.95%)
Feb 04, 2015 0.0299 0.0299 0.0131 0.0299 3,400 +0.02(+128.47%)
Feb 03, 2015 0.0131 0.0131 0.0131 0.0131 3,000 -0.02(-60.54%)
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.