IDenta Corp. (IDTA)
OTCMKTS · Delayed Price · Currency is USD
0.2020
0.00 (0.00%)
Jan 22, 2026, 4:00 PM EST
IDenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 21, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -19.20% | 8,687 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,030 |
| Jan 12, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 37.06% | 30,345 |
| Dec 30, 2025 | 0.18 | 0.25 | 0.18 | 0.18 | 0.18 | 0.06% | 6,439 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.35% | 2,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -24.05% | 1,000 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 52.70% | 125 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.55% | 9,680 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -30.69% | 5,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 1,200 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.09% | 1,800 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 32.52% | 800 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 22.50% | 500 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.41% | 1,500 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.31% | 200 |
| Oct 23, 2025 | 0.20 | 0.33 | 0.18 | 0.18 | 0.18 | -9.60% | 17,500 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 23.75% | 3,512 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 2,000 |
| Oct 7, 2025 | 0.18 | 0.20 | 0.15 | 0.18 | 0.18 | - | 12,293 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -22.41% | 121 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.31% | 2,009 |
| Sep 25, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 28.61% | 200 |
| Sep 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.83% | 1,991 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -24.91% | 1,008 |
| Sep 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 21.06% | 1,050 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -1.00% | 15,087 |
| Aug 26, 2025 | 0.21 | 0.25 | 0.20 | 0.20 | 0.20 | -2.91% | 44,278 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.21 | 0.21 | 0.21 | -54.22% | 15,416 |
| Aug 21, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | 40.63% | 13,500 |
| Aug 20, 2025 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 6.67% | 8,976 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | -38.51% | 2,514 |
| Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 146.29% | 363 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -20.79% | 1,108 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -49.96% | 119 |
| Jul 22, 2025 | 0.20 | 0.50 | 0.20 | 0.50 | 0.50 | - | 325 |