7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,616.73

+575.34

+0.75%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQB - Delayed Quote USD

Intellistake Technologies Corp. (ISTKF)

0.2225 -0.0070 (-3.03%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.2290	0.2370	0.2208	0.2225	0.2225	21,764
Oct 29, 2026	0.1844	0.2327	0.1844	0.2295	0.2295	12,235
Oct 28, 2026	0.2864	0.2864	0.2271	0.2363	0.2363	29,676
Oct 27, 2026	0.2816	0.2959	0.2182	0.2374	0.2374	156,757
Oct 26, 2026	0.3121	0.3264	0.2986	0.3051	0.3051	21,408
Oct 23, 2026	0.3385	0.3385	0.3094	0.3137	0.3137	23,721
Oct 22, 2026	0.3400	0.3503	0.3165	0.3202	0.3202	83,549
Oct 21, 2026	0.3588	0.7062	0.3179	0.3345	0.3345	158,225
Oct 20, 2026	0.3034	0.5302	0.2760	0.3415	0.3415	413,917
Oct 19, 2026	0.3514	0.3514	0.3099	0.3099	0.3099	38,841
Oct 16, 2026	0.3280	0.3400	0.3109	0.3150	0.3150	101,421
Oct 15, 2026	0.3123	0.3338	0.3060	0.3300	0.3300	200,425
Oct 14, 2026	0.3399	0.3400	0.3000	0.3056	0.3056	48,871
Oct 13, 2026	0.3305	0.3400	0.3215	0.3400	0.3400	88,663
Oct 12, 2026	0.3399	0.3399	0.3201	0.3321	0.3321	21,359
Oct 9, 2026	0.3360	0.3530	0.3008	0.3434	0.3434	152,546
Oct 8, 2026	0.3054	0.3097	0.2784	0.3097	0.3097	50,355
Oct 7, 2026	0.3880	0.3880	0.3006	0.3055	0.3055	27,346
Oct 6, 2026	0.2993	0.3700	0.2914	0.3442	0.3442	92,102
Oct 5, 2026	0.2278	0.2981	0.2278	0.2791	0.2791	28,021
Oct 2, 2026	0.2428	0.2849	0.2428	0.2750	0.2750	27,013
Oct 1, 2026	0.1230	0.2400	0.1230	0.2400	0.2400	13,561
Sep 30, 2026	0.2210	0.2354	0.2210	0.2311	0.2311	21,290
Sep 29, 2026	0.2695	0.2695	0.2000	0.2319	0.2319	32,791
Sep 28, 2026	0.2144	0.2540	0.1900	0.2125	0.2125	10,460
Sep 25, 2026	0.2600	0.2600	0.2287	0.2287	0.2287	1,600
Sep 24, 2026	0.2373	0.2376	0.2359	0.2359	0.2359	1,931
Sep 23, 2026	0.2395	0.2491	0.2299	0.2491	0.2491	41,519
Sep 22, 2026	0.2490	0.2490	0.2325	0.2482	0.2482	15,294
Sep 21, 2026	0.2249	0.2390	0.2249	0.2354	0.2354	9,993
Sep 18, 2026	0.2444	0.2459	0.2353	0.2400	0.2400	12,260
Sep 17, 2026	0.2605	0.2650	0.2441	0.2450	0.2450	22,649
Sep 16, 2026	0.2302	0.2500	0.2302	0.2500	0.2500	8,430
Sep 15, 2026	0.2662	0.2805	0.2500	0.2500	0.2500	16,370
Sep 14, 2026	0.3296	0.3297	0.2542	0.2623	0.2623	46,814
Sep 11, 2026	0.2933	0.3172	0.2500	0.3045	0.3045	1,360,783
Sep 10, 2026	0.2632	0.2848	0.2632	0.2699	0.2699	8,847
Sep 9, 2026	0.3052	0.3052	0.2836	0.2836	0.2836	5,156
Sep 8, 2026	0.2600	0.2800	0.2600	0.2800	0.2800	39,367
Sep 4, 2026	0.2905	0.2910	0.2675	0.2675	0.2675	15,773
Sep 3, 2026	0.2800	0.3100	0.1769	0.2600	0.2600	89,318
Sep 2, 2026	0.3082	0.3082	0.2915	0.3073	0.3073	10,129
Sep 1, 2026	0.2844	0.2844	0.2779	0.2779	0.2779	12,084
Aug 31, 2026	0.2780	0.2984	0.2780	0.2862	0.2862	7,658
Aug 28, 2026	0.2926	0.2986	0.2859	0.2903	0.2903	12,226
Aug 27, 2026	0.3076	0.3076	0.2909	0.2996	0.2996	28,016
Aug 26, 2026	0.2991	0.3409	0.2900	0.2939	0.2939	9,224
Aug 25, 2026	0.2605	0.2956	0.2605	0.2858	0.2858	5,185
Aug 24, 2026	0.2750	0.3096	0.2750	0.2977	0.2977	6,605
Aug 21, 2026	0.2972	0.3011	0.2899	0.3011	0.3011	62,526
Aug 20, 2026	0.3097	0.3097	0.2941	0.3009	0.3009	12,036
Aug 19, 2026	0.3203	0.3203	0.2866	0.3017	0.3017	14,967
Aug 18, 2026	0.3100	0.3447	0.3084	0.3364	0.3364	7,475
Aug 17, 2026	0.2933	0.3090	0.2900	0.3069	0.3069	77,620
Aug 14, 2026	0.3246	0.3311	0.2901	0.2990	0.2990	25,922
Aug 13, 2026	0.3980	0.3982	0.3200	0.3246	0.3246	47,238
Aug 12, 2026	0.4000	0.4145	0.3821	0.3886	0.3886	21,813
Aug 11, 2026	0.3939	0.4999	0.3914	0.4200	0.4200	133,281
Aug 10, 2026	0.4027	0.5749	0.3657	0.3794	0.3794	77,372
Aug 7, 2026	0.3500	0.4504	0.3500	0.4503	0.4503	83,436
Aug 6, 2026	0.4001	0.5002	0.4001	0.4073	0.4073	76,190
Aug 5, 2026	0.3600	0.4525	0.3600	0.4000	0.4000	328,021
Aug 4, 2026	0.2938	0.3559	0.2938	0.3490	0.3490	116,608
Aug 3, 2026	0.2624	0.3026	0.2624	0.2750	0.2750	26,267
Jul 31, 2026	0.3239	0.3239	0.2996	0.2996	0.2996	6,008
Jul 30, 2026	0.3208	0.3281	0.3156	0.3156	0.3156	1,389
Jul 29, 2026	0.3346	0.3346	0.3024	0.3147	0.3147	3,684
Jul 28, 2026	0.2870	0.3148	0.2870	0.2989	0.2989	34,970
Jul 27, 2026	0.2267	0.3000	0.2267	0.2870	0.2870	4,431
Jul 24, 2026	0.3345	0.3345	0.2977	0.3000	0.3000	5,950
Jul 23, 2026	0.3159	0.3185	0.3085	0.3085	0.3085	3,628
Jul 22, 2026	0.3300	0.3340	0.3094	0.3094	0.3094	46,127
Jul 21, 2026	0.2626	0.3123	0.2626	0.3123	0.3123	18,810
Jul 20, 2026	0.3349	0.3349	0.2847	0.2955	0.2955	36,053
Jul 17, 2026	0.3539	0.3550	0.3327	0.3436	0.3436	34,848
Jul 16, 2026	0.3031	0.3858	0.3031	0.3326	0.3326	38,700
Jul 15, 2026	0.2662	0.2930	0.2662	0.2910	0.2910	6,762
Jul 14, 2026	0.2581	0.2713	0.2581	0.2713	0.2713	6,000
Jul 13, 2026	0.2525	0.2639	0.2321	0.2639	0.2639	11,215
Jul 10, 2026	0.1746	0.2460	0.1746	0.2375	0.2375	13,775
Jul 9, 2026	0.1747	0.2028	0.1747	0.2028	0.2028	51,288
Jul 8, 2026	0.2091	0.2143	0.2016	0.2016	0.2016	2,562
Jul 7, 2026	0.2200	0.2214	0.1990	0.2177	0.2177	13,058
Jul 6, 2026	0.2220	0.2415	0.1810	0.2415	0.2415	36,483
Jul 2, 2026	0.1930	0.2102	0.1903	0.2054	0.2054	12,420
Jul 1, 2026	0.1841	0.2095	0.1841	0.1928	0.1928	45,666
Jun 30, 2026	0.1868	0.2061	0.1811	0.2061	0.2061	13,719
Jun 29, 2026	0.1956	0.2000	0.1893	0.1924	0.1924	23,215
Jun 26, 2026	0.2010	0.2100	0.2005	0.2005	0.2005	10,361
Jun 25, 2026	0.1801	0.2095	0.1801	0.2060	0.2060	14,489
Jun 24, 2026	0.2200	0.2313	0.2060	0.2065	0.2065	14,921
Jun 23, 2026	0.1891	0.2200	0.1891	0.2200	0.2200	42,465
Jun 22, 2026	0.2218	0.2544	0.2200	0.2319	0.2319	65,780
Jun 18, 2026	0.2500	0.2500	0.2144	0.2173	0.2173	50,584
Jun 17, 2026	0.2484	0.2700	0.2123	0.2192	0.2192	54,205
Jun 16, 2026	0.2832	0.2832	0.2545	0.2612	0.2612	38,694
Jun 15, 2026	0.2174	0.3176	0.2174	0.2781	0.2781	59,695
Jun 12, 2026	0.2867	0.2871	0.2465	0.2660	0.2660	152,592
Jun 11, 2026	0.2822	0.2915	0.2685	0.2796	0.2796	21,051
Jun 10, 2026	0.2915	0.2915	0.2699	0.2770	0.2770	11,312
Jun 9, 2026	0.2692	0.2750	0.2562	0.2750	0.2750	60,113
Jun 8, 2026	0.2655	0.2705	0.1904	0.2685	0.2685	54,120
Jun 5, 2026	0.2818	0.2843	0.2638	0.2745	0.2745	5,921
Jun 4, 2026	0.2294	0.3071	0.2294	0.3070	0.3070	43,651
Jun 3, 2026	0.2725	0.3032	0.2712	0.3032	0.3032	10,813
Jun 2, 2026	0.2497	0.2905	0.2497	0.2905	0.2905	14,457
Jun 1, 2026	0.2858	0.2858	0.2312	0.2684	0.2684	100,289
May 29, 2026	0.3190	0.3287	0.2720	0.2858	0.2858	79,522
May 28, 2026	0.3599	0.3599	0.2765	0.3191	0.3191	36,566
May 27, 2026	0.2922	0.2936	0.2585	0.2920	0.2920	19,904
May 26, 2026	0.2584	0.2972	0.2584	0.2924	0.2924	11,968
May 22, 2026	0.2585	0.3079	0.2585	0.2784	0.2784	48,306
May 21, 2026	0.3000	0.3238	0.3000	0.3178	0.3178	10,090
May 20, 2026	0.5499	0.5499	0.3090	0.3215	0.3215	30,299
May 19, 2026	0.3312	0.3520	0.3112	0.3112	0.3112	14,817
May 18, 2026	0.3450	0.3653	0.3105	0.3566	0.3566	12,439
May 15, 2026	0.3146	0.3397	0.3120	0.3319	0.3319	21,821
May 14, 2026	0.3999	0.3999	0.3120	0.3133	0.3133	29,099
May 13, 2026	0.3101	0.3688	0.3101	0.3463	0.3463	26,673
May 12, 2026	0.3323	0.3382	0.3300	0.3382	0.3382	10,460
May 11, 2026	0.3001	0.3358	0.3000	0.3171	0.3171	7,507
May 8, 2026	0.3074	0.3760	0.3074	0.3166	0.3166	22,007
May 7, 2026	0.3191	0.3685	0.3000	0.3222	0.3222	12,653
May 6, 2026	0.3209	0.3415	0.3145	0.3169	0.3169	17,372
May 5, 2026	0.3337	0.3490	0.3035	0.3146	0.3146	9,023
May 4, 2026	0.3275	0.3725	0.2841	0.3000	0.3000	17,329
May 1, 2026	0.3251	0.3582	0.3251	0.3411	0.3411	7,094
Apr 30, 2026	0.3711	0.3711	0.3364	0.3491	0.3491	29,309
Apr 29, 2026	0.3999	0.3999	0.3470	0.3811	0.3811	18,206
Apr 28, 2026	0.3715	0.3800	0.3683	0.3800	0.3800	35,183
Apr 27, 2026	0.3526	0.3836	0.3500	0.3706	0.3706	19,064
Apr 24, 2026	0.3693	0.3700	0.3484	0.3497	0.3497	14,144
Apr 23, 2026	0.2101	0.3600	0.2101	0.3600	0.3600	12,296
Apr 22, 2026	0.3200	0.3618	0.3200	0.3367	0.3367	12,846
Apr 21, 2026	0.3151	0.4000	0.3151	0.3443	0.3443	34,335
Apr 20, 2026	0.3311	0.3849	0.3311	0.3500	0.3500	13,954
Apr 17, 2026	0.3500	0.3990	0.3458	0.3531	0.3531	98,439
Apr 16, 2026	0.3621	0.3621	0.3300	0.3300	0.3300	5,538
Apr 15, 2026	0.3130	0.3389	0.3101	0.3389	0.3389	29,109
Apr 14, 2026	0.2840	0.3258	0.2840	0.3210	0.3210	20,095
Apr 13, 2026	0.2780	0.3224	0.2780	0.3000	0.3000	9,036
Apr 10, 2026	0.3210	0.3533	0.3100	0.3100	0.3100	24,960
Apr 9, 2026	0.2940	0.3700	0.2940	0.3550	0.3550	43,758
Apr 8, 2026	0.3492	0.3492	0.3020	0.3111	0.3111	65,564
Apr 7, 2026	0.3410	0.3588	0.3368	0.3502	0.3502	33,682
Apr 6, 2026	0.3788	0.3788	0.3395	0.3406	0.3406	40,445
Apr 2, 2026	0.3695	0.3813	0.3020	0.3656	0.3656	27,004
Apr 1, 2026	0.4376	0.4376	0.3574	0.3781	0.3781	38,820
Mar 31, 2026	0.4070	0.4522	0.4000	0.4422	0.4422	28,829
Mar 30, 2026	0.4970	0.4970	0.4350	0.4497	0.4497	22,930
Mar 27, 2026	0.4710	0.4948	0.4235	0.4599	0.4599	58,218
Mar 26, 2026	0.4480	0.4942	0.4480	0.4818	0.4818	8,586
Mar 25, 2026	0.4648	0.5090	0.4620	0.4739	0.4739	12,452
Mar 24, 2026	0.4770	0.4770	0.4000	0.4714	0.4714	38,932
Mar 23, 2026	0.5050	0.5050	0.4400	0.4627	0.4627	35,331
Mar 20, 2026	0.5069	0.5292	0.4784	0.4831	0.4831	26,788
Mar 19, 2026	0.4170	0.4774	0.4170	0.4774	0.4774	29,373
Mar 18, 2026	0.4910	0.4910	0.4420	0.4521	0.4521	4,772
Mar 17, 2026	0.4162	0.4529	0.4110	0.4529	0.4529	4,553
Mar 16, 2026	0.4250	0.4570	0.4100	0.4366	0.4366	18,637
Mar 13, 2026	0.4810	0.4810	0.4335	0.4335	0.4335	5,702
Mar 12, 2026	0.4327	0.4548	0.4327	0.4390	0.4390	25,870
Mar 11, 2026	0.4031	0.4538	0.4031	0.4390	0.4390	9,068
Mar 10, 2026	0.4360	0.4620	0.4178	0.4500	0.4500	32,428
Mar 9, 2026	0.4520	0.4800	0.4500	0.4538	0.4538	22,723
Mar 6, 2026	0.5000	0.5075	0.4800	0.4800	0.4800	27,228
Mar 5, 2026	0.4620	0.5035	0.4620	0.4920	0.4920	48,116
Mar 4, 2026	0.5000	0.5320	0.4900	0.4992	0.4992	19,479
Mar 3, 2026	0.5351	0.5455	0.5229	0.5301	0.5301	6,579
Mar 2, 2026	0.5492	0.5543	0.5000	0.5400	0.5400	10,743
Feb 27, 2026	0.5364	0.5523	0.5364	0.5400	0.5400	14,271
Feb 26, 2026	0.5230	0.5404	0.5190	0.5364	0.5364	11,886
Feb 25, 2026	0.5200	0.5250	0.5000	0.5250	0.5250	22,551
Feb 24, 2026	0.4780	0.5250	0.4780	0.5150	0.5150	20,871
Feb 23, 2026	0.5080	0.5330	0.4841	0.5094	0.5094	52,629
Feb 20, 2026	0.4520	0.5167	0.4520	0.5167	0.5167	9,837
Feb 19, 2026	0.4270	0.4900	0.4270	0.4814	0.4814	25,107
Feb 18, 2026	0.4320	0.4875	0.4320	0.4665	0.4665	31,349
Feb 17, 2026	0.5160	0.5160	0.4494	0.4661	0.4661	63,051
Feb 13, 2026	0.4783	0.4900	0.4653	0.4900	0.4900	52,932
Feb 12, 2026	0.4700	0.5400	0.4664	0.4781	0.4781	42,002
Feb 11, 2026	0.5500	0.5500	0.4700	0.5105	0.5105	31,431
Feb 10, 2026	0.4720	0.5239	0.4720	0.5239	0.5239	70,121
Feb 9, 2026	0.5020	0.5465	0.4994	0.5128	0.5128	42,398
Feb 6, 2026	0.5401	0.5401	0.5080	0.5117	0.5117	55,965
Feb 5, 2026	0.6615	0.6615	0.5462	0.5462	0.5462	43,477
Feb 4, 2026	0.6440	0.6551	0.6150	0.6384	0.6384	64,834
Feb 3, 2026	0.5000	0.6200	0.4736	0.6150	0.6150	97,231
Feb 2, 2026	0.6370	0.6370	0.5003	0.5208	0.5208	92,976
Jan 30, 2026	0.6000	0.6730	0.5576	0.6041	0.6041	91,808
Jan 29, 2026	0.7000	0.7017	0.6108	0.6343	0.6343	83,477
Jan 28, 2026	0.7798	0.7798	0.7055	0.7171	0.7171	80,028
Jan 27, 2026	0.7358	0.7562	0.7000	0.7560	0.7560	108,221
Jan 26, 2026	0.7298	0.7837	0.7100	0.7532	0.7532	141,302
Jan 23, 2026	0.7060	0.7932	0.7060	0.7608	0.7608	78,368
Jan 22, 2026	0.7750	0.8400	0.7452	0.7500	0.7500	118,627
Jan 21, 2026	0.8200	0.8287	0.7643	0.8000	0.8000	143,064
Jan 20, 2026	0.8500	0.9000	0.8000	0.8225	0.8225	170,949
Jan 16, 2026	0.8970	0.9013	0.8500	0.8520	0.8520	95,435
Jan 15, 2026	0.9650	0.9650	0.8500	0.8560	0.8560	138,841
Jan 14, 2026	0.9900	0.9900	0.8707	0.8875	0.8875	144,166
Jan 13, 2026	0.9496	0.9928	0.8710	0.8985	0.8985	398,500
Jan 12, 2026	0.8530	0.9660	0.8530	0.9058	0.9058	163,515
Jan 9, 2026	1.0400	1.0400	0.8300	0.8860	0.8860	219,727
Jan 8, 2026	0.9762	1.1250	0.9200	0.9380	0.9380	118,112
Jan 7, 2026	0.8600	0.9900	0.8400	0.9725	0.9725	102,975
Jan 6, 2026	1.1100	1.1200	0.8500	0.8500	0.8500	129,794
Jan 5, 2026	0.8630	1.2460	0.8630	1.0100	1.0100	197,922
Jan 2, 2026	1.0800	1.2200	0.7990	0.8798	0.8798	286,202
Dec 31, 2025	1.2700	1.3000	1.0650	1.0870	1.0870	179,393
Dec 30, 2025	1.4000	1.4000	1.2464	1.2500	1.2500	138,261
Dec 29, 2025	1.4000	1.4200	1.3300	1.3500	1.3500	101,390
Dec 26, 2025	1.3100	1.4500	1.3100	1.3300	1.3300	62,572
Dec 24, 2025	1.4500	1.5050	1.3200	1.3200	1.3200	40,722
Dec 23, 2025	1.4066	1.4450	1.4000	1.4000	1.4000	69,619
Dec 22, 2025	1.3300	1.4900	1.3300	1.3900	1.3900	141,140
Dec 19, 2025	1.4000	1.4000	1.3250	1.3300	1.3300	82,197
Dec 18, 2025	1.4700	1.4700	1.3800	1.3900	1.3900	67,334
Dec 17, 2025	1.3500	1.4640	1.3500	1.4500	1.4500	102,426
Dec 16, 2025	1.4000	1.4000	1.3100	1.3600	1.3600	91,595
Dec 15, 2025	1.5000	1.5600	1.3900	1.3900	1.3900	91,415
Dec 12, 2025	1.4500	1.5300	1.4500	1.4800	1.4800	70,106
Dec 11, 2025	1.4450	1.4599	1.4300	1.4500	1.4500	91,948
Dec 10, 2025	1.4500	1.4800	1.3500	1.4445	1.4445	125,568
Dec 9, 2025	1.5800	1.5800	1.4500	1.4750	1.4750	55,782
Dec 8, 2025	1.8000	1.8000	1.4520	1.4600	1.4600	121,275
Dec 5, 2025	1.6300	1.6500	1.5180	1.5800	1.5800	155,888
Dec 4, 2025	1.5500	1.6000	1.5160	1.5509	1.5509	98,855
Dec 3, 2025	1.5700	1.5951	1.4800	1.5380	1.5380	107,112
Dec 2, 2025	1.5400	1.6400	1.4138	1.4933	1.4933	144,244
Dec 1, 2025	1.3800	1.4900	1.3710	1.4800	1.4800	100,214
Nov 28, 2025	1.4500	1.4500	1.3600	1.3780	1.3780	26,834
Nov 26, 2025	1.3900	1.4000	1.2500	1.3650	1.3650	130,180
Nov 25, 2025	1.5000	1.5000	1.3500	1.3950	1.3950	99,325
Nov 24, 2025	1.4000	1.5999	1.4000	1.4500	1.4500	63,511
Nov 21, 2025	1.8000	1.8000	1.3400	1.4900	1.4900	77,224
Nov 20, 2025	1.9500	1.9600	1.6400	1.7220	1.7220	75,134
Nov 19, 2025	1.7700	1.8100	1.6000	1.7900	1.7900	47,660
Nov 18, 2025	1.6000	1.6481	1.4200	1.6080	1.6080	66,755
Nov 17, 2025	1.7650	1.7650	1.3800	1.5240	1.5240	105,693
Nov 14, 2025	2.0400	2.0400	1.6700	1.6700	1.6700	160,537
Nov 13, 2025	1.9900	2.0800	1.9000	1.9900	1.9900	41,993
Nov 12, 2025	2.1000	2.1200	1.9800	2.0800	2.0800	43,523
Nov 11, 2025	2.1500	2.1500	1.9300	2.0700	2.0700	82,261
Nov 10, 2025	2.0500	2.1419	1.9200	2.0000	2.0000	53,050
Nov 7, 2025	2.1200	2.1200	1.9400	2.0020	2.0020	66,139
Nov 6, 2025	2.1300	2.1300	2.0500	2.0870	2.0870	61,145
Nov 5, 2025	2.0600	2.1600	2.0600	2.0800	2.0800	61,261
Nov 4, 2025	2.3400	2.3400	1.9600	2.0587	2.0587	64,801
Nov 3, 2025	1.8800	2.3912	1.8800	2.2000	2.2000	369,371
Oct 31, 2025	2.1500	2.3900	1.9490	2.0000	2.0000	121,019

Mobilize your Website

View Site in Mobile | Classic

Share by: