Australia markets open in 5 hours 51 minutes

Sharc International Systems Inc. (INTWF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2231+0.0086 (+4.01%)
As of 9:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 20200.21940.22310.21940.22310.223110,000
21 Sep 20200.21450.21450.21450.21450.21453,620
18 Sep 2020------
17 Sep 20200.21790.22000.21580.22000.220030,450
16 Sep 20200.20230.20230.20230.20230.2023-
15 Sep 20200.20230.20230.20230.20230.2023-
14 Sep 20200.20230.20230.20230.20230.2023200
11 Sep 20200.20470.20470.20350.20350.20351,275
10 Sep 20200.19960.19960.19960.19960.1996-
09 Sep 20200.20800.20800.19960.19960.19961,100
08 Sep 20200.21380.21760.19500.20700.207023,185
04 Sep 20200.25000.25000.25000.25000.2500-
03 Sep 20200.25000.25000.25000.25000.2500-
02 Sep 20200.25000.25000.25000.25000.25001,339
01 Sep 20200.20730.20730.20730.20730.2073-
31 Aug 20200.20730.20730.20730.20730.2073-
28 Aug 20200.20380.21490.20380.20730.2073800
27 Aug 20200.25000.25000.25000.25000.2500445
26 Aug 20200.21800.22500.21800.22500.22506,055
25 Aug 20200.21000.21000.21000.21000.2100-
24 Aug 20200.21000.21000.21000.21000.2100-
21 Aug 20200.21000.21000.21000.21000.2100380
20 Aug 20200.20990.20990.20990.20990.2099-
19 Aug 20200.22060.22060.20990.20990.209917,922
18 Aug 20200.22000.22000.21490.22000.220067,380
17 Aug 20200.21330.22000.21330.22000.2200100,292
14 Aug 20200.21330.21330.21330.21330.2133-
13 Aug 20200.23000.23000.21330.21330.213313,570
12 Aug 20200.21230.21230.21230.21230.21235,000
11 Aug 20200.21000.21000.21000.21000.2100-
10 Aug 20200.21000.21000.21000.21000.21004,761
07 Aug 20200.21000.21000.21000.21000.2100-
06 Aug 20200.20710.21000.20710.21000.210012,000
05 Aug 20200.24000.24000.22500.22500.225032,104
04 Aug 20200.24000.24000.23130.23950.239522,176
03 Aug 20200.26000.26200.26000.26200.262016,750
31 Jul 20200.25140.25630.25140.25550.25555,220
30 Jul 20200.24740.24740.24740.24740.24741,750
29 Jul 20200.23970.25800.23970.25560.2556137,250
28 Jul 20200.25000.25000.23850.24220.242216,350
27 Jul 20200.23850.23850.23790.23850.238524,200
24 Jul 20200.23840.23840.23840.23840.2384-
23 Jul 20200.23840.23840.23840.23840.23842,000
22 Jul 20200.23000.24440.23000.24000.240013,596
21 Jul 20200.24000.24000.22000.22200.222037,621
20 Jul 20200.20890.22870.20890.22870.228724,000
17 Jul 20200.21400.21600.21400.21600.216012,150
16 Jul 20200.21680.21680.21680.21680.2168500
15 Jul 20200.17770.17770.17770.17770.1777-
14 Jul 20200.18000.18000.17770.17770.17776,000
13 Jul 20200.17370.17740.17370.17400.174027,180
10 Jul 20200.17330.17330.16440.16550.16559,100
09 Jul 20200.17510.18000.16590.16590.165920,740
08 Jul 20200.16740.18400.16640.17540.175441,900
07 Jul 20200.21410.21410.21410.21410.21411,500
06 Jul 20200.16000.16000.16000.16000.16009,000
02 Jul 20200.15500.20300.15500.15950.15959,350
01 Jul 20200.15340.15340.15340.15340.1534-
30 Jun 20200.15340.15340.15340.15340.1534-
29 Jun 20200.15340.15340.15340.15340.1534-
26 Jun 20200.15340.15340.15340.15340.1534-
25 Jun 20200.15340.15340.15340.15340.153429,780
24 Jun 20200.14930.14950.13600.14950.14952,390
23 Jun 20200.14100.14100.14100.14100.1410-
22 Jun 20200.14100.14100.14100.14100.1410712
19 Jun 20200.14110.14110.14110.14110.14115,312
18 Jun 20200.16000.16000.16000.16000.1600-
17 Jun 20200.16000.16000.16000.16000.1600-
16 Jun 20200.16000.16000.16000.16000.16007,100
15 Jun 20200.14260.14260.14260.14260.1426500
12 Jun 20200.15700.15700.15700.15700.1570-
11 Jun 20200.15700.15700.15700.15700.1570-
10 Jun 20200.16000.16000.15700.15700.15703,125
09 Jun 20200.16000.16000.16000.16000.1600-
08 Jun 20200.16000.16000.16000.16000.16002,000
05 Jun 20200.17500.17500.16770.16770.167746,000
04 Jun 20200.17040.17040.17040.17040.17045,000
03 Jun 20200.13870.17040.13500.17040.170468,408
02 Jun 20200.14690.14690.14690.14690.14691,000
01 Jun 20200.14870.14880.14870.14880.14886,650
29 May 20200.14800.14800.14800.14800.148029,780
28 May 20200.13630.14660.13600.14660.146643,000
27 May 20200.13000.13000.12000.12000.120061,200
26 May 20200.14310.15000.12000.13000.1300188,000
22 May 20200.12970.12970.12000.12000.120090,925
21 May 20200.12690.15000.12690.13270.132782,000
20 May 20200.11900.11900.11900.11900.119022,747
19 May 20200.10850.11920.10850.10990.1099242,062
18 May 20200.17100.29990.17000.29990.299936,496
15 May 20200.12000.12000.12000.12000.1200-
14 May 20200.12000.12000.12000.12000.1200-
13 May 20200.12000.12000.12000.12000.1200-
12 May 20200.12000.12000.12000.12000.1200-
11 May 20200.12000.12000.12000.12000.1200-
08 May 20200.12000.12000.12000.12000.120025,000
07 May 20200.12000.12000.12000.12000.12005,000
06 May 20200.13110.13110.10600.11670.116733,421
05 May 20200.09370.09370.09370.09370.0937-
04 May 20200.09370.09440.09130.09370.093713,000
01 May 20200.09600.09600.09600.09600.0960-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...