IntelliSecure Systems Historical Data

ISEC
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.0013
+0.99%
$ -- $ 19
Dec 3, 2024 $ 0.00297
+0.40%
$ -- $ 49
Dec 2, 2024 $ 0.00296
+0.34%
$ 29,500 $ 48
Nov 30, 2024 $ 0.00308
+2.61%
$ 30,827 $ 433
Nov 29, 2024 $ 0.0031
+0.23%
$ -- $ 6
Nov 28, 2024 $ 0.00311
-1.34%
$ 31,056 $ 104
Nov 27, 2024 $ 0.00318
+8.50%
$ 31,788 $ 31
Nov 26, 2024 $ 0.00292
-11.06%
$ 29,193 $ 617
Nov 25, 2024 $ 0.00325
+2.69%
$ 32,513 $ 87
Nov 24, 2024 $ 0.00319
-2.41%
$ 31,839 $ 49
Nov 23, 2024 $ 0.00324
-2.07%
$ 32,435 $ 291
Nov 22, 2024 $ 0.00331
+8.36%
$ 32,869 $ 183
Nov 21, 2024 $ 0.00306
+6.83%
$ 32,546 $ 571
Nov 20, 2024 $ 0.00286
-5.72%
$ 28,554 $ 452
Nov 19, 2024 $ 0.00304
-25.16%
$ 30,447 $ 876
Nov 18, 2024 $ 0.00339
-14.52%
$ 33,856 $ 2,391
Nov 17, 2024 $ 0.00385
-30.98%
$ 38,515 $ 2,920
Nov 16, 2024 $ 0.00555
-21.37%
$ 55,506 $ 1,784
Nov 15, 2024 $ 0.00709
-27.55%
$ 70,947 $ 7,121
Nov 14, 2024 $ 0.0101
+3.14%
$ 101,257 $ 608
Nov 13, 2024 $ 0.00998
-1.92%
$ 99,847 $ 734
Nov 12, 2024 $ 0.0102
-9.59%
$ 102,007 $ 202
Nov 11, 2024 $ 0.0113
-11.50%
$ 113,069 $ 3,335
Nov 10, 2024 $ 0.0128
-5.40%
$ 127,820 $ 1,143
Nov 9, 2024 $ 0.0139
+4.13%
$ 138,647 $ 2,863
Nov 8, 2024 $ 0.0133
-0.97%
$ 133,029 $ 855
Nov 7, 2024 $ 0.0134
-1.76%
$ 133,967 $ 1,616
Nov 6, 2024 $ 0.0139
+20.03%
$ 139,404 $ 1,679
Nov 5, 2024 $ 0.0131
+16.67%
$ 130,573 $ 2,330
Nov 4, 2024 $ 0.0129
+1.17%
$ -- $ 677
Nov 3, 2024 $ 0.0128
-0.63%
$ 127,637 $ 678
Nov 2, 2024 $ 0.0128
+2.41%
$ 128,373 $ 1,318
Nov 1, 2024 $ 0.0125
-20.65%
$ 125,013 $ 4,210
Oct 31, 2024 $ 0.0134
-21.57%
$ 134,165 $ 7,120
Oct 30, 2024 $ 0.0172
-23.24%
$ 172,183 $ 5,710
Oct 29, 2024 $ 0.0224
+9.99%
$ 224,310 $ 2,746
Oct 28, 2024 $ 0.0203
-5.14%
$ 203,441 $ 1,045
Oct 27, 2024 $ 0.0215
+1.94%
$ 214,491 $ 982
Oct 26, 2024 $ 0.0211
-13.82%
$ 211,022 $ 4,908
Oct 25, 2024 $ 0.024
+14.38%
$ 240,200 $ 5,185
Oct 24, 2024 $ 0.021
+5.67%
$ 209,983 $ 1,473
Oct 23, 2024 $ 0.0203
-0.45%
$ 202,510 $ 3,349
Oct 22, 2024 $ 0.0203
-25.25%
$ 203,242 $ 6,716
Oct 21, 2024 $ 0.0272
-4.55%
$ 271,944 $ 8,375
Oct 20, 2024 $ 0.0285
+37.53%
$ 284,723 $ 12,862
Oct 19, 2024 $ 0.0207
+1.54%
$ 207,083 $ 5,927
Oct 18, 2024 $ 0.0195
-9.52%
$ 195,007 $ 1,934
Oct 17, 2024 $ 0.0215
-3.70%
$ 215,496 $ 91
Oct 16, 2024 $ 0.0218
+57.85%
$ 218,199 $ 12,726
Oct 15, 2024 $ 0.0138
-0.77%
$ 138,137 $ 577
Download