Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inner Spirit Holdings Ltd (OP: INSHF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.2934 0.3050 0.2880 0.3050 73,478 +0.01(+3.67%)
May 27, 2021 0.2981 0.2985 0.2940 0.2942 118,174 +0.01(+1.87%)
May 26, 2021 0.2891 0.2930 0.2855 0.2888 33,130 +0.00(+0.98%)
May 25, 2021 0.2819 0.2966 0.2819 0.2860 214,180 -0.05(-15.88%)
May 24, 2021 0.2902 0.3400 0.2860 0.3400 29,554 +0.05(+17.12%)
May 21, 2021 0.2793 0.2903 0.2775 0.2903 52,695 +0.01(+3.68%)
May 20, 2021 0.2851 0.2851 0.2787 0.2800 109,904 -0.00(-1.41%)
May 19, 2021 0.2816 0.2840 0.2770 0.2840 283,019 +0.00(+0.00%)
May 18, 2021 0.2867 0.2867 0.2741 0.2840 185,730 +0.00(+0.00%)
May 17, 2021 0.2644 0.2841 0.2644 0.2840 279,375 +0.00(+1.43%)
May 14, 2021 0.2804 0.2804 0.2670 0.2800 211,097 +0.01(+2.26%)
May 13, 2021 0.2788 0.2805 0.2700 0.2738 154,631 -0.01(-2.21%)
May 12, 2021 0.2647 0.2819 0.2647 0.2800 88,600 +0.00(+1.08%)
May 11, 2021 0.2769 0.2809 0.2660 0.2770 99,055 +0.00(+0.00%)
May 10, 2021 0.2771 0.2800 0.2650 0.2770 272,482 -0.01(-2.57%)
May 07, 2021 0.2668 0.2850 0.2668 0.2843 221,702 -0.00(-0.25%)
May 06, 2021 0.2690 0.2900 0.2666 0.2850 415,577 +0.01(+3.04%)
May 05, 2021 0.2700 0.2950 0.2600 0.2766 1,723,241 +0.07(+35.72%)
May 03, 2021 0.2038 0.2038 0.2038 0 -0.01(-4.18%)
Apr 30, 2021 0.2030 0.2127 0.1900 0.2127 113,700 +0.01(+4.83%)
Apr 29, 2021 0.2193 0.2194 0.2029 0.2029 27,088 -0.00(-1.74%)
Apr 28, 2021 0.2159 0.2159 0.2065 0.2065 38,075 -0.01(-5.62%)
Apr 27, 2021 0.2167 0.2299 0.2050 0.2188 63,000 +0.00(+0.00%)
Apr 26, 2021 0.2100 0.2249 0.2001 0.2188 265,716 +0.01(+6.47%)
Apr 23, 2021 0.2051 0.2092 0.2049 0.2055 37,000 -0.00(-1.67%)
Apr 22, 2021 0.2249 0.2300 0.1920 0.2090 88,089 +0.02(+10.00%)
Apr 21, 2021 0.2000 0.2000 0.1900 0.1900 84,300 +0.00(+0.00%)
Apr 20, 2021 0.1926 0.1926 0.1861 0.1900 8,200 -0.01(-5.00%)
Apr 19, 2021 0.2017 0.2035 0.2000 0.2000 28,095 +0.01(+5.26%)
Apr 16, 2021 0.1900 0.1962 0.1810 0.1900 60,400 -0.01(-3.21%)
Apr 15, 2021 0.1901 0.2200 0.1901 0.1963 46,870 +0.01(+3.26%)
Apr 14, 2021 0.1989 0.1989 0.1901 0.1901 2,330 +0.00(+0.00%)
Apr 13, 2021 0.1949 0.1950 0.1901 0.1901 5,109 +0.00(+0.00%)
Apr 12, 2021 0.2191 0.2349 0.1901 0.1901 37,066 -0.02(-9.26%)
Apr 09, 2021 0.2349 0.2349 0.1910 0.2095 31,700 +0.02(+9.69%)
Apr 08, 2021 0.1875 0.2005 0.1875 0.1910 17,350 +0.00(+2.41%)
Apr 07, 2021 0.2000 0.2400 0.1865 0.1865 244,448 -0.00(-1.84%)
Apr 06, 2021 0.1905 0.2100 0.1900 0.1900 191,375 -0.01(-4.90%)
Apr 05, 2021 0.2024 0.2200 0.1998 0.1998 19,137 -0.00(-0.10%)
Apr 01, 2021 0.2088 0.2100 0.2000 0.2000 3,500 -0.00(-0.94%)
Mar 31, 2021 0.2019 0.2019 0.2019 0.2019 10,210 -0.01(-6.01%)
Mar 30, 2021 0.2156 0.2156 0.2148 0.2148 1,335 -0.00(-1.24%)
Mar 29, 2021 0.2183 0.2183 0.2133 0.2175 36,087 -0.02(-9.37%)
Mar 26, 2021 0.2500 0.2500 0.2400 0.2400 1,200 -0.01(-2.36%)
Mar 25, 2021 0.2458 0.2458 0.2458 0.2458 5,000 +0.01(+2.42%)
Mar 24, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.01(+5.26%)
Mar 22, 2021 0.2280 0.2280 0.2280 0 -0.01(-4.40%)
Mar 19, 2021 0.2396 0.2422 0.2300 0.2385 36,000 +0.01(+4.51%)
Mar 18, 2021 0.2239 0.2417 0.2239 0.2282 10,200 -0.00(-0.78%)
Mar 17, 2021 0.2306 0.2306 0.2231 0.2300 10,025 +0.00(+1.28%)
Mar 16, 2021 0.2309 0.2309 0.2271 0.2271 22,975 +0.00(+0.80%)
Mar 15, 2021 0.2304 0.2304 0.2202 0.2253 49,675 -0.01(-4.53%)
Mar 12, 2021 0.2103 0.2360 0.2103 0.2360 1,500 +0.04(+17.65%)
Mar 10, 2021 0.2006 0.2006 0.2006 0 -0.01(-3.79%)
Mar 09, 2021 0.2098 0.2098 0.2085 0.2085 22,500 -0.00(-0.71%)
Mar 08, 2021 0.2078 0.2164 0.2078 0.2100 21,331 +0.01(+4.90%)
Mar 05, 2021 0.1960 0.2149 0.1920 0.2002 162,200 +0.01(+5.37%)
Mar 04, 2021 0.2100 0.2258 0.1895 0.1900 95,810 -0.04(-15.74%)
Mar 03, 2021 0.2085 0.2300 0.2085 0.2255 20,215 -0.00(-1.01%)
Mar 02, 2021 0.2177 0.2347 0.2177 0.2278 42,472 +0.02(+7.30%)
Mar 01, 2021 0.2249 0.2346 0.2113 0.2123 141,255 -0.02(-8.96%)
Feb 26, 2021 0.2572 0.2650 0.2184 0.2332 74,700 +0.03(+12.88%)
Feb 25, 2021 0.2200 0.2213 0.2032 0.2066 40,200 -0.00(-0.05%)
Feb 24, 2021 0.2200 0.2300 0.2067 0.2067 63,000 -0.01(-6.05%)
Feb 23, 2021 0.2100 0.2200 0.1967 0.2200 67,271 +0.00(+0.87%)
Feb 22, 2021 0.2255 0.2333 0.2053 0.2181 23,365 -0.01(-3.41%)
Feb 19, 2021 0.2326 0.2347 0.2023 0.2258 138,100 -0.00(-0.83%)
Feb 18, 2021 0.2410 0.2597 0.2277 0.2277 54,872 -0.04(-13.72%)
Feb 17, 2021 0.2475 0.2682 0.2463 0.2639 67,730 +0.02(+6.76%)
Feb 16, 2021 0.2848 0.2848 0.2472 0.2472 197,130 -0.04(-13.32%)
Feb 12, 2021 0.2470 0.2891 0.2158 0.2852 257,100 +0.04(+16.41%)
Feb 11, 2021 0.2862 0.2862 0.2450 0.2450 77,959 -0.04(-15.52%)
Feb 10, 2021 0.3125 0.3291 0.2392 0.2900 477,197 -0.01(-3.72%)
Feb 09, 2021 0.2343 0.3012 0.2300 0.3012 171,372 +0.07(+30.00%)
Feb 08, 2021 0.2050 0.2334 0.1990 0.2317 207,522 +0.04(+20.05%)
Feb 05, 2021 0.1916 0.1930 0.1916 0.1930 7,000 -0.00(-1.53%)
Feb 04, 2021 0.1800 0.1960 0.1781 0.1960 46,457 +0.01(+5.95%)
Feb 03, 2021 0.1845 0.1850 0.1845 0.1850 15,117 +0.01(+2.78%)
Feb 02, 2021 0.1821 0.1850 0.1756 0.1800 19,908 -0.00(-1.21%)
Feb 01, 2021 0.1900 0.1961 0.1755 0.1822 31,180 -0.00(-0.82%)
Jan 29, 2021 0.1791 0.1837 0.1672 0.1837 25,600 +0.01(+4.97%)
Jan 28, 2021 0.1800 0.1846 0.1750 0.1750 37,695 -0.01(-2.78%)
Jan 27, 2021 0.1762 0.1800 0.1710 0.1800 15,635 -0.01(-3.33%)
Jan 26, 2021 0.1790 0.1902 0.1754 0.1862 9,856 +0.01(+6.16%)
Jan 25, 2021 0.1800 0.1803 0.1730 0.1754 36,134 +0.00(+2.57%)
Jan 22, 2021 0.1683 0.1906 0.1683 0.1710 33,900 -0.01(-5.05%)
Jan 21, 2021 0.1989 0.1989 0.1729 0.1801 72,590 -0.02(-9.41%)
Jan 20, 2021 0.2020 0.2020 0.1825 0.1988 22,388 +0.00(+0.35%)
Jan 19, 2021 0.1765 0.1981 0.1709 0.1981 81,192 +0.04(+27.81%)
Jan 15, 2021 0.1582 0.1624 0.1509 0.1550 272,600 +0.01(+3.33%)
Jan 14, 2021 0.1537 0.1705 0.1500 0.1500 21,485 -0.02(-9.86%)
Jan 13, 2021 0.1632 0.1664 0.1580 0.1664 8,525 +0.01(+6.53%)
Jan 12, 2021 0.1607 0.1777 0.1562 0.1562 46,191 -0.00(-2.37%)
Jan 11, 2021 0.1571 0.1616 0.1438 0.1600 104,643 +0.02(+14.29%)
Jan 08, 2021 0.1422 0.1547 0.1400 0.1400 168,700 -0.01(-3.98%)
Jan 07, 2021 0.1400 0.1545 0.1400 0.1458 290,800 +0.01(+11.21%)
Jan 06, 2021 0.1200 0.1311 0.1200 0.1311 34,300 +0.01(+9.25%)
Jan 05, 2021 0.1200 0.1200 0.1200 1,999 +0.00(+0.00%)
Jan 04, 2021 0.1184 0.1200 0.1184 0.1200 15,401 +0.00(+0.00%)
Dec 31, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 28, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 24, 2020 0.1001 0.1227 0.1001 0.1200 21,100 +0.02(+20.12%)
Dec 23, 2020 0.1051 0.1051 0.0999 0.0999 16,000 +0.00(+2.99%)
Dec 22, 2020 0.0970 0.0970 0.0970 0.0970 3,800 -0.00(-0.92%)
Dec 16, 2020 0.0979 0.0979 0.0979 0 -0.00(-2.10%)
Dec 15, 2020 0.1010 0.1011 0.1000 0.1000 11,760 -0.02(-15.25%)
Dec 10, 2020 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Dec 09, 2020 0.1180 0.1180 0.1180 0.1180 5,000 +0.00(+0.00%)
Dec 08, 2020 0.1189 0.1189 0.1180 0.1180 20,300 +0.01(+7.27%)
Dec 07, 2020 0.1133 0.1151 0.1063 0.1100 32,867 -0.01(-5.34%)
Dec 04, 2020 0.1200 0.1200 0.1162 0.1162 87,000 -0.00(-1.86%)
Dec 03, 2020 0.1184 0.1184 0.1184 0.1184 108,000 +0.01(+5.71%)
Dec 01, 2020 0.1120 0.1120 0.1120 0 -0.01(-6.67%)
Nov 30, 2020 0.1200 0.1200 0.1200 0.1200 9,500 -0.00(-2.76%)
Nov 27, 2020 0.1234 0.1234 0.1234 0.1234 12,500 +0.00(+2.83%)
Nov 25, 2020 0.1094 0.1200 0.1094 0.1200 22,000 +0.01(+11.73%)
Nov 24, 2020 0.1014 0.1094 0.1014 0.1074 135,475 +0.01(+13.05%)
Nov 20, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 19, 2020 0.0944 0.0950 0.0944 0.0950 7,000 -0.00(-4.52%)
Nov 18, 2020 0.1043 0.1044 0.0995 0.0995 7,750 -0.00(-2.45%)
Nov 17, 2020 0.1090 0.1100 0.1020 0.1020 32,141 -0.01(-4.76%)
Nov 16, 2020 0.1051 0.1090 0.1000 0.1071 10,130 +0.01(+12.74%)
Nov 13, 2020 0.0953 0.0953 0.0950 0.0950 5,500 -0.00(-0.31%)
Nov 12, 2020 0.0952 0.0953 0.0952 0.0953 10,500 +0.00(+2.47%)
Nov 11, 2020 0.0930 0.0930 0.0930 0.0930 149,800 +0.01(+16.25%)
Nov 06, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.88%)
Nov 05, 2020 0.0793 0.0793 0.0793 0.0793 11,000 -0.02(-17.40%)
Oct 27, 2020 0.0960 0.0960 0.0960 0 +0.01(+12.94%)
Oct 21, 2020 0.0850 0.0850 0.0850 0 +0.00(+5.85%)
Oct 08, 2020 0.0803 0.0803 0.0803 0 +0.00(+3.08%)
Oct 07, 2020 0.0779 0.0779 0.0779 0.0779 110 +0.01(+11.29%)
Oct 05, 2020 0.0700 0.0700 0.0700 0 -0.01(-7.89%)
Oct 02, 2020 0.0838 0.0839 0.0738 0.0760 59,200 -0.01(-9.74%)
Sep 28, 2020 0.0842 0.0842 0.0842 0 +0.01(+14.40%)
Sep 24, 2020 0.0736 0.0736 0.0736 0 -0.01(-10.57%)
Sep 22, 2020 0.0823 0.0823 0.0823 0 +0.00(+2.87%)
Sep 21, 2020 0.0800 0.0800 0.0800 2,670 +0.00(+0.00%)
Sep 18, 2020 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 17, 2020 0.0800 0.0800 0.0800 0.0800 12,500 +0.00(+0.00%)
Sep 15, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2020 0.0800 0.0892 0.0700 0.0800 158,775 -0.00(-3.61%)
Sep 11, 2020 0.0830 0.0830 0.0830 0.0830 46,000 -0.01(-9.98%)
Sep 10, 2020 0.0922 0.0922 0.0922 0.0922 425 +0.01(+15.25%)
Sep 09, 2020 0.0959 0.0959 0.0800 0.0800 8,400 -0.02(-17.44%)
Sep 04, 2020 0.0969 0.0969 0.0969 0 +0.01(+5.79%)
Sep 03, 2020 0.1002 0.1002 0.0916 0.0916 43,675 -0.01(-12.26%)
Sep 02, 2020 0.1035 0.1044 0.1035 0.1044 3,400 -0.00(-3.60%)
Sep 01, 2020 0.1091 0.1091 0.1083 0.1083 12,450 +0.01(+8.30%)
Aug 27, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 25, 2020 0.1000 0.1000 0.1000 0 -0.01(-10.39%)
Aug 24, 2020 0.1152 0.1166 0.1100 0.1116 159,000 -0.00(-2.96%)
Aug 21, 2020 0.1100 0.1150 0.1091 0.1150 14,000 +0.01(+4.55%)
Aug 20, 2020 0.1100 0.1100 0.1100 0.1100 74,500 -0.00(-0.27%)
Aug 19, 2020 0.1103 0.1103 0.1103 3 +0.00(+0.00%)
Aug 18, 2020 0.1103 0.1103 0.1103 0.1103 2,100 +0.00(+2.13%)
Aug 17, 2020 0.1080 0.1080 0.1080 0.1080 35,454 -0.00(-2.96%)
Aug 14, 2020 0.1068 0.1113 0.1068 0.1113 103,000 +0.00(+3.92%)
Aug 13, 2020 0.1073 0.1073 0.1071 0.1071 34,000 -0.00(-2.19%)
Aug 12, 2020 0.1100 0.1100 0.1095 0.1095 2,000 -0.00(-1.35%)
Aug 11, 2020 0.1111 0.1111 0.1110 0.1110 6,500 +0.00(+2.87%)
Aug 10, 2020 0.0962 0.1106 0.0962 0.1079 16,000 -0.00(-2.26%)
Aug 07, 2020 0.1086 0.1104 0.1086 0.1104 15,800 -0.00(-0.54%)
Aug 06, 2020 0.1111 0.1111 0.1110 0.1110 3,900 +0.00(+2.12%)
Aug 04, 2020 0.1087 0.1087 0.1087 0 -0.00(-1.09%)
Jul 29, 2020 0.1099 0.1099 0.1099 0 +0.00(+0.00%)
Jul 28, 2020 0.0960 0.1099 0.0960 0.1099 153,300 +0.01(+12.14%)
Jul 23, 2020 0.0980 0.0980 0.0980 0 -0.01(-6.67%)
Jul 22, 2020 0.1099 0.1099 0.1050 0.1050 11,050 -0.00(-3.67%)
Jul 21, 2020 0.1090 0.1090 0.1090 0.1090 44,500 +0.00(+0.55%)
Jul 20, 2020 0.1081 0.1084 0.1072 0.1084 11,550 +0.00(+0.28%)
Jul 17, 2020 0.1082 0.1082 0.1081 0.1081 10,000 +0.01(+13.79%)
Jul 16, 2020 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Jul 15, 2020 0.1015 0.1015 0.1000 0.1000 78,000 +0.01(+5.26%)
Jul 14, 2020 0.0950 0.0950 0.0950 0.0950 2,500 -0.02(-15.25%)
Jul 13, 2020 0.1121 0.1121 0.1121 0.1121 1,300 +0.00(+3.70%)
Jul 09, 2020 0.1081 0.1081 0.1081 0 -0.00(-2.17%)
Jul 08, 2020 0.1102 0.1105 0.1102 0.1105 9,025 -0.00(-0.45%)
Jul 07, 2020 0.1110 0.1110 0.1110 0.1110 22,480 -0.00(-2.46%)
Jul 06, 2020 0.1100 0.1157 0.1100 0.1138 103,792 -0.00(-1.04%)
Jul 01, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 30, 2020 0.1150 0.1150 0.1150 0.1150 9,000 +0.01(+9.84%)
Jun 29, 2020 0.1047 0.1047 0.1047 0.1047 15,001 -0.01(-12.02%)
Jun 26, 2020 0.1154 0.1190 0.1154 0.1190 22,400 -0.00(-2.70%)
Jun 25, 2020 0.1200 0.1223 0.1061 0.1223 12,619 -0.00(-0.16%)
Jun 24, 2020 0.1238 0.1238 0.1225 0.1225 41,918 -0.00(-1.05%)
Jun 23, 2020 0.1127 0.1271 0.1127 0.1238 8,100 +0.00(+3.17%)
Jun 22, 2020 0.1237 0.1237 0.1182 0.1200 18,000 -0.00(-2.76%)
Jun 19, 2020 0.1199 0.1253 0.1199 0.1234 18,500 +0.00(+0.49%)
Jun 18, 2020 0.1192 0.1228 0.1100 0.1228 10,410 +0.00(+3.89%)
Jun 17, 2020 0.1163 0.1193 0.1162 0.1182 26,650 +0.00(+2.78%)
Jun 15, 2020 0.1150 0.1150 0.1150 0 -0.00(-1.12%)
Jun 12, 2020 0.1163 0.1163 0.1163 0.1163 5,000 -0.00(-1.19%)
Jun 11, 2020 0.1077 0.1177 0.1077 0.1177 30,000 +0.01(+10.31%)
Jun 10, 2020 0.1067 0.1067 0.1067 1 +0.00(+0.00%)
Jun 09, 2020 0.1098 0.1098 0.1030 0.1067 4,500 -0.01(-5.99%)
Jun 08, 2020 0.1064 0.1135 0.1000 0.1135 55,398 -0.01(-5.34%)
Jun 04, 2020 0.1199 0.1199 0.1199 0 +0.02(+19.90%)
Jun 03, 2020 0.1195 0.1195 0.1000 0.1000 26,854 -0.00(-4.76%)
Jun 02, 2020 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-11.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.