Intelly Historical Data

INTL Page 3
Download
Date Close Price change Market cap Trading volume
Apr 15 $ 0.258
+0.04%
$ 174.75 million $ 1.39 million
Apr 8 $ 0.29
+0.00%
$ 174.69 million $ 2.01 million
Apr 1 $ 0.29
+0.03%
$ 196.65 million $ 1.66 million
Mar 25 $ 0.29
+12.05%
$ 196.58 million $ 1.67 million
Mar 18 $ 0.259
+0.00%
$ 175.5 million $ 1.63 million
Mar 11 $ 0.26
+0.39%
$ 175.43 million $ 1.57 million
Mar 4 $ 0.259
-16.48%
$ 175.5 million $ 2.32 million
Feb 26 $ 0.31
+23.95%
$ 210.14 million $ 6.2 million
Feb 19 $ 0.25
-13.76%
$ 169.53 million $ 5.26 million
Feb 12 $ 0.29
-6.09%
$ 196.58 million $ 745,324
Feb 5 $ 0.296
+3.85%
$ 209.33 million $ 870,654
Jan 29 $ 0.285
+66.28%
$ 193.53 million $ 1.62 million
Jan 22 $ 0.156
+3.30%
$ 116.39 million $ 717,710
Jan 15 $ 0.151
-7.41%
$ 102.56 million $ 688,514
Jan 8 $ 0.163
+15.31%
$ 110.76 million $ 540,338
Jan 1 $ 0.141
+0.79%
$ 96.05 million $ 792,939
Dec 25 $ 0.14
-21.73%
$ 94.97 million $ 628,181
Dec 18 $ 0.178
-5.97%
$ 121.34 million $ 1.14 million
Dec 11 $ 0.189
-1.25%
$ 128.32 million $ 2.32 million
Dec 4 $ 0.191
+3.74%
$ 129.95 million $ 1.14 million
Nov 27 $ 0.184
+1.32%
$ 125 million $ 2.01 million
Nov 20 $ 0.182
-19.26%
$ 123.37 million $ 1.07 million
Nov 13 $ 0.226
+2.08%
$ 153.06 million $ 1.2 million
Nov 6 $ 0.223
+0.14%
$ 149.94 million $ 1.42 million
Oct 30 $ 0.222
-14.66%
$ 150.6 million $ 1.18 million
Oct 23 $ 0.26
+5.38%
$ 176.49 million $ 1.03 million
Oct 16 $ 0.247
-1.43%
$ 167.56 million $ 1.03 million
Oct 9 $ 0.251
+1.15%
$ 169.96 million $ 698,392
Oct 2 $ 0.249
-11.01%
$ 168.39 million $ 996,961
Sep 25 $ 0.279
-4.36%
$ 189.3 million $ 1.13 million
Sep 18 $ 0.291
+18.79%
$ 197.98 million $ 827,698
Sep 11 $ 0.248
+2.03%
$ 166.18 million $ 1.33 million
Sep 4 $ 0.242
+5.12%
$ 164.6 million $ 986,165
Aug 28 $ 0.23
-22.90%
$ 155.88 million $ 695,067
Aug 21 $ 0.302
-6.08%
$ 202.17 million $ 947,372
Aug 14 $ 0.323
+0.65%
$ 218.26 million $ 1.16 million
Aug 7 $ 0.322
-8.62%
$ 216.93 million $ 592,921
Jul 31 $ 0.352
+60.45%
$ 238.69 million $ 872,182
Jul 24 $ 0.219
+9.16%
$ 148.74 million $ 1.41 million
Jul 17 $ 0.201
-41.47%
$ 136.44 million $ 874,177
Jul 10 $ 0.344
-6.99%
$ 233.38 million $ 736,806
Jul 3 $ 0.37
-31.52%
$ 250.9 million $ 657,894
Jun 26 $ 0.541
+38.00%
$ 366.39 million $ 691,915
Jun 19 $ 0.383
+14.65%
$ 265.42 million $ 567,761
Jun 12 $ 0.329
+20.19%
$ 226.37 million $ 519,043
Jun 5 $ 0.263
+17.71%
$ 185.74 million $ 874,946
May 29 $ 0.223
+25.29%
$ 151.3 million $ 1.8 million
May 22 $ 0.176
+7.99%
$ 120.66 million $ 989,429
May 15 $ 0.17
-6.99%
$ 110.65 million $ 760,750
May 8 $ 0.175
-17.15%
$ 124.08 million $ 2.12 million