Intouch Insight Ltd Historical Data - INX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Intouch Insight Ltd (INX)
Intouch Insight Ltd (INX) Historical

Intouch Insight Ltd (INX)

0.43

-0.01

(-2.27%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.38095238095	0.42	0.44	0.4	48750	0.40615385	CS
4	-0.01	-2.27272727273	0.44	0.44	0.4	35096	0.41302969	CS
12	-0.025	-5.49450549451	0.455	0.455	0.4	19690	0.41848346	CS
26	0.05	13.1578947368	0.38	0.485	0.34	15046	0.41334854	CS
52	0	0	0.43	0.485	0.32	15907	0.39270372	CS
156	-0.28	-39.4366197183	0.71	0.89	0.32	14440	0.53426164	CS
260	0.065	17.8082191781	0.365	0.94	0.2	20752	0.52563143	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.44	0	0.00	0.44	0.44	0.44	0
1714081200	0.44	0.04	10.00	0.4	0.44	0.4	15000
1713994800	0.4	0	0.00	0.42	0.42	0.4	82500
1713908400	0.4	0	0.00	0.4	0.4	0.4	0
1713822000	0.4	0	0.00	0.4	0.4	0.4	0
1713562800	0.4	0	0.00	0.4	0.4	0.4	0
1713476400	0.4	0	0.00	0.4	0.4	0.4	5
1713390000	0.4	0	0.00	0.4	0.4	0.4	0
1713303600	0.4	0	0.00	0.4	0.4	0.4	0
1713217200	0.4	0	0.00	0.4	0.4	0.4	23500
1712958000	0.4	0	0.00	0.4	0.4	0.4	1500
1712871600	0.4	-0.01	-2.44	0.4	0.4	0.4	5000
1712785200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	22608
1712698800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	192
1712612400	0.4099999	-0.03	-6.82	0.415	0.415	0.4099999	19806
1712353200	0.44	0.0300001	7.32	0.44	0.44	0.44	49500
1712266800	0.4099999	-0.02	-4.65	0.42	0.42	0.4099999	12500
1712180400	0.43	0	0.00	0.43	0.43	0.43	0
1712094000	0.43	0.0200001	4.88	0.43	0.43	0.43	28616
1712007600	0.4099999	-0.03	-6.82	0.44	0.44	0.405	195515
1711662000	0.44	0.01	2.33	0.44	0.44	0.44	1200
1711575600	0.43	-0.005	-1.15	0.43	0.43	0.43	1500
1711489200	0.435	0.015	3.57	0.44	0.44	0.435	16500
1711402800	0.42	0	0.00	0.42	0.42	0.42	100
1711143600	0.42	-0.01	-2.33	0.42	0.42	0.42	14000
1711057200	0.43	0	0.00	0.43	0.43	0.43	5
1710970800	0.43	0	0.00	0.43	0.43	0.43	2000
1710884400	0.43	0	0.00	0.43	0.43	0.43	10000
1710798000	0.43	0	0.00	0.43	0.43	0.43	0
1710538800	0.43	0	0.00	0.43	0.43	0.43	0
1710452400	0.43	0.01	2.38	0.42	0.43	0.42	13913
1710366000	0.42	0	0.00	0.42	0.42	0.42	0
1710279600	0.42	0	0.00	0.42	0.42	0.42	0
1710193200	0.42	-0.01	-2.33	0.42	0.42	0.42	2000
1709937600	0.43	-0.005	-1.15	0.43	0.43	0.43	141450
1709851200	0.435	0	0.00	0.435	0.435	0.435	0
1709764800	0.435	0	0.00	0.435	0.435	0.435	0
1709678400	0.435	0	0.00	0.435	0.435	0.435	20
1709592000	0.435	0.015	3.57	0.435	0.435	0.435	1001
1709332800	0.42	0	0.00	0.42	0.42	0.42	0
1709246400	0.42	0	0.00	0.42	0.42	0.42	4500
1709160000	0.42	0	0.00	0.42	0.42	0.42	0
1709073600	0.42	0	0.00	0.42	0.42	0.42	1900
1708987200	0.42	0	0.00	0.42	0.42	0.42	0
1708728000	0.42	0	0.00	0.42	0.42	0.42	0
1708641600	0.42	0	0.00	0.42	0.42	0.42	0
1708555200	0.42	0	0.00	0.42	0.42	0.42	675
1708468800	0.42	0	0.00	0.42	0.42	0.42	0
1708123200	0.42	0	0.00	0.42	0.42	0.42	7000
1708036800	0.42	0	0.00	0.42	0.42	0.42	0
1707950400	0.42	0	0.00	0.42	0.42	0.42	0
1707864000	0.42	0	0.00	0.42	0.42	0.42	500
1707777600	0.42	-0.01	-2.33	0.42	0.42	0.42	9000
1707518400	0.43	0	0.00	0.43	0.43	0.43	0
1707432000	0.43	-0.025	-5.49	0.43	0.43	0.43	1500
1707345600	0.455	0	0.00	0.455	0.455	0.455	0
1707259200	0.455	0	0.00	0.455	0.455	0.455	0
1707172800	0.455	0	0.00	0.455	0.455	0.455	100
1706913600	0.455	0.025	5.81	0.455	0.455	0.455	4030
1706827200	0.43	0.01	2.38	0.43	0.43	0.43	8000
1706740800	0.42	-0.005	-1.18	0.42	0.42	0.42	29000
1706654400	0.425	-0.005	-1.16	0.425	0.425	0.425	1500
1706568000	0.43	0	0.00	0.43	0.43	0.43	10000

Intouch Insight

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions