Intellistake Technologies Corp. (ISTKF)
OTCMKTS · Delayed Price · Currency is USD
0.7680
-0.0303 (-3.80%)
Jul 25, 2025, 4:00 PM EDT
Intellistake Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -3.80% | 28,188 |
| Jul 24, 2025 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | -3.25% | 169,133 |
| Jul 23, 2025 | 0.64 | 0.83 | 0.64 | 0.83 | 0.83 | 21.02% | 225,653 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 21, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -2.42% | 3,236 |
| Jul 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.83% | 140 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 15, 2025 | 0.62 | 0.65 | 0.60 | 0.65 | 0.65 | -11.11% | 20,300 |
| Jul 14, 2025 | 0.81 | 0.81 | 0.73 | 0.74 | 0.74 | -4.45% | 4,137 |
| Jul 11, 2025 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 9.73% | 19,000 |
| Jul 10, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 11.38% | 6,250 |
| Jul 9, 2025 | 0.52 | 0.63 | 0.52 | 0.63 | 0.63 | 48.94% | 5,000 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 7, 2025 | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -4.60% | 448 |
| Jul 3, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 10.85% | 58,286 |
| Jul 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.94% | 39,500 |
| Jul 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jun 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.90% | 50,000 |
| Jun 26, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -1.26% | 5,961 |
| Jun 25, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 8.33% | 2,600 |
| Jun 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.77% | 858 |
| Jun 17, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 0.06% | 211 |
| Jun 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 31 |
| Jun 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 90 |
| Jun 12, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 10.23% | 4,621 |
| Jun 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.90% | 2,336 |
| Jun 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.57% | 55,065 |
| Jun 6, 2025 | 0.31 | 0.37 | 0.31 | 0.35 | 0.35 | 29.63% | 117,350 |
| Jun 5, 2025 | 0.16 | 0.28 | 0.16 | 0.27 | 0.27 | 92.86% | 24,317 |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 26.01% | 1,321 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.22% | 8,850 |
| May 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.26% | 200 |
| May 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.59% | 4,620 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,503 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 48.28% | 130 |
| May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -20.97% | 175 |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 26.54% | 3,000 |