IntelliSecure Systems Historical Data

ISEC Page 2
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.0132
+6.21%
$ 131,967 $ 1,997
Oct 13, 2024 $ 0.0124
-22.78%
$ 124,130 $ 3,634
Oct 12, 2024 $ 0.0162
-11.61%
$ 162,487 $ 1,258
Oct 11, 2024 $ 0.0183
-17.74%
$ 182,933 $ 16,808
Oct 10, 2024 $ 0.0222
-3.13%
$ 222,272 $ 1,626
Oct 9, 2024 $ 0.0234
-3.68%
$ 233,821 $ 985
Oct 8, 2024 $ 0.0243
+8.77%
$ 242,929 $ 4,321
Oct 7, 2024 $ 0.0222
-3.35%
$ 221,643 $ 1,454
Oct 6, 2024 $ 0.0229
+7.38%
$ 229,259 $ 6,150
Oct 5, 2024 $ 0.0215
-24.37%
$ 214,941 $ 14,679
Oct 4, 2024 $ 0.0284
+4.84%
$ 284,344 $ 9,137
Oct 3, 2024 $ 0.0271
-15.72%
$ 271,209 $ 13,801
Oct 2, 2024 $ 0.0322
-4.14%
$ 321,688 $ 17,380
Oct 1, 2024 $ 0.0336
-25.32%
$ 335,630 $ 21,066
Sep 30, 2024 $ 0.0448
-9.82%
$ 448,304 $ 8,658
Sep 29, 2024 $ 0.0497
+8.86%
$ 496,835 $ 5,572
Sep 28, 2024 $ 0.0456
-15.55%
$ 455,947 $ 12,689
Sep 27, 2024 $ 0.054
+27.25%
$ 539,966 $ 45,004
Sep 26, 2024 $ 0.0424
-28.60%
$ 424,211 $ 22,419
Sep 25, 2024 $ 0.0594
+0.48%
$ 593,533 $ 10,757
Sep 24, 2024 $ 0.0591
+49.12%
$ 590,816 $ 31,738
Sep 23, 2024 $ 0.0396
+6.69%
$ 396,302 $ 5,129
Sep 22, 2024 $ 0.0372
-3.85%
$ 371,584 $ 3,656
Sep 21, 2024 $ 0.0386
-22.38%
$ 386,176 $ 19,597
Sep 20, 2024 $ 0.0497
-7.71%
$ 496,987 $ 17,946
Sep 19, 2024 $ 0.045
-5.56%
$ -- $ 36,521
Sep 18, 2024 $ 0.0475
-12.02%
$ 474,910 $ 62,622
Sep 17, 2024 $ 0.0539
-10.97%
$ 539,483 $ 48,178
Sep 16, 2024 $ 0.0606
-14.68%
$ 606,478 $ 36,310
Sep 15, 2024 $ 0.0711
+32.04%
$ 710,821 $ 31,427
Sep 14, 2024 $ 0.0538
+10.02%
$ 538,482 $ 12,331
Sep 13, 2024 $ 0.0489
-23.61%
$ 489,419 $ 61,448
Sep 12, 2024 $ 0.0641
-20.07%
$ 641,030 $ 14,892
Sep 11, 2024 $ 0.0802
+57.15%
$ 802,377 $ 59,916
Sep 10, 2024 $ 0.0513
+77.58%
$ 512,843 $ 78,354
Sep 9, 2024 $ 0.0289
+15.68%
$ 288,938 $ 3,645
Sep 8, 2024 $ 0.025
-0.79%
$ 249,988 $ 4,306
Sep 7, 2024 $ 0.0258
+2.33%
$ 258,350 $ 4,904
Sep 6, 2024 $ 0.0252
-10.52%
$ 252,362 $ 12,394
Sep 5, 2024 $ 0.0282
-11.88%
$ 282,055 $ 2,377
Sep 4, 2024 $ 0.0317
-28.39%
$ 317,048 $ 38,394
Sep 3, 2024 $ 0.0445
+18.44%
$ 444,546 $ 33,258
Sep 2, 2024 $ 0.0375
+17.15%
$ 375,215 $ 19,785
Sep 1, 2024 $ 0.032
+10.33%
$ 320,396 $ 7,082
Aug 31, 2024 $ 0.0238
-0.15%
$ -- $ 2,701
Aug 30, 2024 $ 0.0238
-3.34%
$ 238,285 $ 2,701
Aug 29, 2024 $ 0.0247
-26.30%
$ 246,539 $ 6,083
Aug 28, 2024 $ 0.0335
+24.62%
$ 334,857 $ 7,426
Aug 27, 2024 $ 0.0269
-28.32%
$ 268,879 $ 13,654
Aug 26, 2024 $ 0.0375
-26.86%
$ 375,231 $ 21,606