FrankSpeech Network, Inc. (INCTD)
OTCMKTS
· Delayed Price · Currency is USD
2.850
0.00 (0.00%)
Sep 25, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.85 | 3.03 | 2.85 | 2.85 | 2.85 | 0.71% | 4,303 |
| Sep 24, 2024 | 2.81 | 3.05 | 2.81 | 2.83 | 2.83 | 0.71% | 10,232 |
| Sep 23, 2024 | 2.36 | 3.10 | 2.36 | 2.81 | 2.81 | 0.36% | 4,002 |
| Sep 20, 2024 | 3.02 | 3.37 | 2.40 | 2.80 | 2.80 | -6.67% | 13,666 |
| Sep 19, 2024 | 3.47 | 3.47 | 3.00 | 3.00 | 3.00 | - | 16,780 |
| Sep 18, 2024 | 3.01 | 3.01 | 2.93 | 3.00 | 3.00 | -0.33% | 2,435 |
| Sep 17, 2024 | 2.99 | 3.03 | 2.87 | 3.01 | 3.01 | 7.50% | 8,214 |
| Sep 16, 2024 | 3.53 | 3.53 | 2.74 | 2.80 | 2.80 | -10.83% | 6,081 |
| Sep 13, 2024 | 3.60 | 3.93 | 3.14 | 3.14 | 3.14 | -13.02% | 6,340 |
| Sep 12, 2024 | 3.13 | 3.65 | 2.40 | 3.61 | 3.61 | 31.75% | 11,259 |
| Sep 11, 2024 | 3.14 | 3.14 | 2.74 | 2.74 | 2.74 | -12.74% | 10,441 |
| Sep 10, 2024 | 3.64 | 3.93 | 2.94 | 3.14 | 3.14 | -20.91% | 11,865 |
| Sep 9, 2024 | 4.58 | 4.60 | 3.85 | 3.97 | 3.97 | -12.75% | 22,755 |
| Sep 6, 2024 | 4.60 | 5.30 | 4.54 | 4.55 | 4.55 | 0.22% | 29,193 |
| Sep 5, 2024 | 3.96 | 5.93 | 3.81 | 4.54 | 4.54 | 22.70% | 38,993 |
| Sep 4, 2024 | 2.44 | 4.42 | 2.44 | 3.70 | 3.70 | 53.53% | 38,686 |
| Sep 3, 2024 | 2.28 | 2.49 | 1.15 | 2.41 | 2.41 | -1.63% | 51,153 |
| Sep 2, 2024 | 2.31 | 2.50 | 0.83 | 2.45 | 2.45 | - | 34,442 |
| Aug 30, 2024 | 2.50 | 2.50 | 0.75 | 2.45 | 2.45 | 6.52% | 68,471 |
| Aug 29, 2024 | 2.99 | 11.00 | 1.30 | 2.30 | 2.30 | -54.00% | 30,734 |
| Aug 28, 2024 | 2.50 | 5.00 | 0.50 | 5.00 | 5.00 | 100.00% | 516 |
| Aug 27, 2024 | 5.00 | 5.00 | 2.50 | 2.50 | 2.50 | -50.00% | 378 |
| Aug 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100.00% | 40 |
| Aug 22, 2024 | 5.00 | 5.00 | 2.50 | 2.50 | 2.50 | -50.00% | - |
| Aug 21, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 19, 2024 | 2.50 | 5.00 | 2.50 | 5.00 | 5.00 | - | 126 |
| Aug 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 178 |
| Aug 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 28 |
| Aug 13, 2024 | 2.50 | 5.00 | 2.50 | 5.00 | 5.00 | - | 249 |
| Aug 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 327 |
| Aug 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Aug 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3 |
| Aug 7, 2024 | 2.50 | 5.00 | 2.50 | 5.00 | 5.00 | - | 32 |
| Aug 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 49 |
| Aug 1, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 31, 2024 | 5.00 | 5.00 | 2.50 | 5.00 | 5.00 | - | 1,400 |
| Jul 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 91 |
| Jul 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100.00% | 216 |
| Jul 26, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -50.00% | 20 |
| Jul 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 24, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 27 |
| Jul 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 22, 2024 | 5.00 | 5.00 | 2.50 | 5.00 | 5.00 | - | 70 |
| Jul 19, 2024 | 5.00 | 5.00 | 2.50 | 5.00 | 5.00 | - | 180 |
| Jul 18, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 17, 2024 | 5.00 | 5.00 | 2.50 | 5.00 | 5.00 | - | 180 |
| Jul 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20 |
| Jul 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20 |
| Jul 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Jul 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 140 |
| Jul 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 66 |
| Jul 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100.00% | - |
| Jul 2, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 1, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 28, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 27, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 26, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 25, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 24, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 21, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 20, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 18, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 17, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 14, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 13, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 12, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -50.00% | - |
| Jun 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 39 |
| Jun 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 22 |
| Jun 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 31, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 30, 2024 | 2.50 | 5.00 | 2.50 | 5.00 | 5.00 | 100.00% | 6 |
| May 29, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| May 28, 2024 | 5.00 | 5.00 | 2.50 | 2.50 | 2.50 | 400.00% | 110 |
| May 24, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 23, 2024 | 5.00 | 5.00 | 0.50 | 0.50 | 0.50 | -90.00% | 146 |
| May 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100.00% | 2 |
| May 21, 2024 | 2.50 | 5.00 | 2.50 | 2.50 | 2.50 | -50.00% | 50 |
| May 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 17, 2024 | 2.50 | 5.00 | 2.50 | 5.00 | 5.00 | - | 8 |
| May 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 224 |
| May 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100.00% | 38 |
| May 8, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| May 7, 2024 | 2.50 | 5.00 | 2.50 | 2.50 | 2.50 | -50.00% | 38 |
| May 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |