Intouch Insight Ltd. (TSXV:INX)
0.4400
0.00 (0.00%)
Jun 4, 2025, 4:00 PM EDT
Intouch Insight Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 1,000 |
Jun 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
Jun 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.22% | 14,600 |
May 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
May 29, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | - | - | 56,600 |
May 28, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | - | -8.16% | 47,600 |
May 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4.26% | 15,000 |
May 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
May 23, 2025 | 0.46 | 0.49 | 0.42 | 0.47 | - | - | 27,500 |
May 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
May 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -2.08% | 10,000 |
May 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -2.04% | 5,000 |
May 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
May 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
May 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
May 13, 2025 | 0.50 | 0.54 | 0.49 | 0.49 | - | - | 39,500 |
May 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.89% | 1,000 |
May 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 5,000 |
May 8, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 2.27% | 32,500 |
May 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
May 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 4,500 |
May 5, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | - | - | 22,400 |
May 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -4.35% | 12,500 |
May 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -6.12% | 600 |
Apr 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
Apr 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.89% | 500 |
Apr 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
Apr 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 500 |
Apr 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 500 |
Apr 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | - | 1,000 |
Apr 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | - | 59,000 |
Apr 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2.33% | 1,500 |
Apr 17, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.27% | 4,000 |
Apr 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 22,500 |
Apr 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -8.33% | 11,000 |
Apr 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
Apr 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
Apr 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20.00% | 800 |
Apr 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Apr 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 15,000 |
Apr 7, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | - | -9.52% | 51,400 |
Apr 4, 2025 | 0.47 | 0.48 | 0.42 | 0.42 | - | -16.00% | 45,500 |
Apr 3, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | - | - | 4,500 |
Apr 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 1,000 |
Apr 1, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | - | 6,000 |
Mar 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10.87% | 500 |
Mar 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
Mar 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
Mar 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
Mar 25, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | - | 21,500 |