Intouch Insight Ltd. (TSXV:INX)
Canada
· Delayed Price · Currency is CAD 0.4900
+0.0400 (8.89%)
Apr 29, 2025, 4:00 PM EDT
Intouch Insight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.89% | 363 |
| 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 |
| Mar 24, 2025 | 0.49 | 0.53 | 0.44 | 0.46 | - | -6.12% | 45,000 |
| Mar 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 1,100 |
| Mar 20, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | - | 5,000 |
| Mar 19, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | 13.64% | 27,000 |
| Mar 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.22% | 14,600 |
| Mar 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 4,500 |
| Mar 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 600 |
| Mar 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 3,000 |
| Mar 12, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | - | 24,000 |
| Mar 11, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -2.17% | 28,800 |
| Mar 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2.22% | 4,500 |
| Mar 7, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -4.26% | 18,500 |
| Mar 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2.17% | 600 |
| Mar 5, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -2.13% | 6,000 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2.17% | 1,100 |
| Mar 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -6.12% | 1,100 |
| Feb 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.08% | 2,000 |
| Feb 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2.13% | 1,100 |
| Feb 26, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | - | 12,400 |
| Feb 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 2.17% | 5,200 |
| Feb 24, 2025 | 0.53 | 0.53 | 0.42 | 0.46 | - | -13.21% | 72,000 |
| Feb 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 4,000 |
| Feb 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -1.85% | 6,100 |
| Feb 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1.89% | 2,000 |
| Feb 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -1.85% | 500 |