Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,787.45 -698.86 (-1.14%) CMC Crypto 200
1,264.96 -18.87 (-1.47%)
IIOT-OXYS, Inc. (ITOX)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 1,246,000 |
| 27 Jun 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 2,030,464 |
| 26 Jun 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 2,506,586 |
| 25 Jun 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 1,100,000 |
| 24 Jun 2024 | 0.0014 | 0.0015 | 0.0011 | 0.0015 | 0.0015 | 7,130,501 |
| 21 Jun 2024 | 0.0011 | 0.0015 | 0.0011 | 0.0015 | 0.0015 | 5,271,773 |
| 20 Jun 2024 | 0.0011 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 15,468,781 |
| 18 Jun 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 5,912,729 |
| 17 Jun 2024 | 0.0010 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 6,300,001 |
| 14 Jun 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 14,909,999 |
| 13 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 100,000 |
| 12 Jun 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 446,700 |
| 11 Jun 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 4,000,000 |
| 10 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 9,000 |
| 07 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,068,000 |
| 06 Jun 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 861,220 |
| 05 Jun 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 2,898,980 |
| 04 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 132,400 |
| 03 Jun 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 560,101 |
| 31 May 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 202,750 |
| 30 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 29 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 310,000 |
| 28 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 24 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 29,345 |
| 23 May 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 597,000 |
| 22 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 21 May 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,523,709 |
| 20 May 2024 | 0.0007 | 0.0010 | 0.0007 | 0.0009 | 0.0009 | 384,000 |
| 17 May 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 2,033,795 |
| 16 May 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 135,000 |
| 15 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 7,247,963 |
| 14 May 2024 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 794,000 |
| 13 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 10 May 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,324,630 |
| 09 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 82,275 |
| 08 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 07 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,823,409 |
| 06 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 10,000 |
| 03 May 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 495,400 |
| 02 May 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,300,197 |
| 01 May 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 855,385 |
| 30 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 192,433 |
| 29 Apr 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,230,500 |
| 26 Apr 2024 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 2,081,586 |
| 25 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 700,000 |
| 24 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 650,000 |
| 23 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 414,100 |
| 22 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 190,300 |
| 19 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,260,510 |
| 18 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 10,000 |
| 17 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,700,000 |
| 16 Apr 2024 | 0.0010 | 0.0010 | 0.0007 | 0.0007 | 0.0007 | 644,999 |
| 15 Apr 2024 | 0.0008 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 2,763,000 |
| 12 Apr 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 1,938,111 |
| 11 Apr 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 6,783,475 |
| 10 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 58,000 |
| 09 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 1,512,991 |
| 08 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 135,792 |
| 05 Apr 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 766,423 |
| 04 Apr 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | - |
| 03 Apr 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 174,879 |
| 02 Apr 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 790,000 |
| 01 Apr 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,553,293 |
| 28 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,189,935 |
| 27 Mar 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 8,466,572 |
| 26 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 7,051,833 |
| 25 Mar 2024 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 6,105,012 |
| 22 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,975,300 |
| 21 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 8,011,032 |
| 20 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,600,141 |
| 19 Mar 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 9,290,500 |
| 18 Mar 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 7,337,220 |
| 15 Mar 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 4,428,277 |
| 14 Mar 2024 | 0.0007 | 0.0012 | 0.0007 | 0.0010 | 0.0010 | 10,722,659 |
| 13 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
| 12 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 95,275 |
| 11 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 389,289 |
| 08 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 502,475 |
| 07 Mar 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,375,000 |
| 06 Mar 2024 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 10,145,928 |
| 05 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,445,005 |
| 04 Mar 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 4,833,500 |
| 01 Mar 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,065,000 |
| 29 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,100,100 |
| 28 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,120,400 |
| 27 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,286,134 |
| 26 Feb 2024 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 4,281,770 |
| 23 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,907,836 |
| 22 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,911,644 |
| 21 Feb 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 275,599 |
| 20 Feb 2024 | 0.0008 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 4,766,398 |
| 16 Feb 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 240,057 |
| 15 Feb 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 3,946,447 |
| 14 Feb 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 14,194,931 |
| 13 Feb 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,021,222 |
| 12 Feb 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 4,040,000 |
| 09 Feb 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 7,048,911 |
| 08 Feb 2024 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 4,785,012 |
| 07 Feb 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,545,001 |
| 06 Feb 2024 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,001,403 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.