IT Tech Packaging, Inc. ITP
AMEX · United States · Process Industries
$0.1427+0.00 (+1.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.14 | +1.93% | $0.15 | $0.15 | $0.14 | 46.87K |
| 2026-09-30 | $0.14 | 0.00% | $0.13 | $0.14 | $0.13 | 146.30K |
| 2026-09-29 | $0.14 | 0.00% | $0.15 | $0.15 | $0.14 | 92.70K |
| 2026-09-28 | $0.14 | -12.50% | $0.15 | $0.16 | $0.14 | 195.10K |
| 2026-09-25 | $0.16 | 0.00% | $0.16 | $0.16 | $0.15 | 71.50K |
| 2026-09-24 | $0.16 | 0.00% | $0.17 | $0.17 | $0.16 | 167.30K |
| 2026-09-23 | $0.16 | -5.88% | $0.17 | $0.17 | $0.16 | 67.70K |
| 2026-09-22 | $0.17 | +6.25% | $0.17 | $0.17 | $0.16 | 117.50K |
| 2026-09-21 | $0.16 | 0.00% | $0.17 | $0.17 | $0.16 | 169.80K |
| 2026-09-18 | $0.16 | -5.88% | $0.16 | $0.17 | $0.16 | 299.10K |
| 2026-09-17 | $0.17 | +6.25% | $0.16 | $0.17 | $0.16 | 61.50K |
| 2026-09-16 | $0.16 | 0.00% | $0.16 | $0.19 | $0.16 | 1.17M |
| 2026-09-15 | $0.16 | 0.00% | $0.16 | $0.16 | $0.16 | 249.30K |
| 2026-09-14 | $0.16 | 0.00% | $0.16 | $0.16 | $0.16 | 50.60K |
| 2026-09-11 | $0.16 | 0.00% | $0.16 | $0.16 | $0.16 | 196.00K |
| 2026-09-10 | $0.16 | 0.00% | $0.16 | $0.17 | $0.16 | 137.30K |
| 2026-09-09 | $0.16 | 0.00% | $0.16 | $0.17 | $0.16 | 137.30K |
| 2026-09-08 | $0.16 | 0.00% | $0.16 | $0.17 | $0.16 | 311.20K |
| 2026-09-04 | $0.16 | 0.00% | $0.16 | $0.17 | $0.16 | 243.80K |
| 2026-09-03 | $0.16 | 0.00% | $0.16 | $0.17 | $0.16 | 474.10K |
| 2026-09-02 | $0.16 | 0.00% | $0.16 | $0.17 | $0.15 | 706.30K |
| 2026-09-01 | $0.16 | -11.11% | $0.18 | $0.19 | $0.15 | 1.16M |
| 2026-08-31 | $0.18 | -5.26% | $0.19 | $0.19 | $0.18 | 219.20K |
| 2026-08-28 | $0.19 | +5.56% | $0.18 | $0.19 | $0.18 | 232.40K |
| 2026-08-27 | $0.18 | 0.00% | $0.18 | $0.19 | $0.17 | 88.00K |
| 2026-08-26 | $0.18 | -5.26% | $0.18 | $0.19 | $0.18 | 430.80K |
| 2026-08-25 | $0.19 | +5.56% | $0.18 | $0.19 | $0.18 | 374.00K |
| 2026-08-24 | $0.18 | 0.00% | $0.18 | $0.18 | $0.17 | 23.80K |
| 2026-08-21 | $0.18 | 0.00% | $0.17 | $0.18 | $0.17 | 150.20K |
| 2026-08-20 | $0.18 | 0.00% | $0.18 | $0.18 | $0.17 | 93.70K |
| 2026-08-19 | $0.18 | +5.88% | $0.17 | $0.18 | $0.17 | 82.90K |
| 2026-08-18 | $0.17 | -5.56% | $0.18 | $0.18 | $0.17 | 70.40K |
| 2026-08-17 | $0.18 | +5.88% | $0.18 | $0.18 | $0.17 | 190.00K |
| 2026-08-14 | $0.17 | 0.00% | $0.17 | $0.17 | $0.17 | 161.40K |
| 2026-08-13 | $0.17 | 0.00% | $0.17 | $0.17 | $0.17 | 329.50K |
| 2026-08-12 | $0.17 | -10.53% | $0.17 | $0.17 | $0.17 | 1.12M |
| 2026-08-11 | $0.19 | +5.56% | $0.17 | $0.20 | $0.17 | 9.18M |
| 2026-08-10 | $0.18 | 0.00% | $0.18 | $0.18 | $0.17 | 221.50K |
| 2026-08-07 | $0.18 | 0.00% | $0.18 | $0.18 | $0.18 | 35.50K |
| 2026-08-06 | $0.18 | 0.00% | $0.17 | $0.18 | $0.17 | 58.20K |
| 2026-08-05 | $0.18 | 0.00% | $0.18 | $0.18 | $0.17 | 105.40K |
| 2026-08-04 | $0.18 | 0.00% | $0.18 | $0.18 | $0.18 | 121.40K |
| 2026-08-03 | $0.18 | 0.00% | $0.18 | $0.18 | $0.18 | 414.60K |
| 2026-07-31 | $0.18 | +5.88% | $0.16 | $0.18 | $0.16 | 243.50K |
| 2026-07-30 | $0.17 | 0.00% | $0.17 | $0.17 | $0.16 | 158.60K |
| 2026-07-29 | $0.17 | 0.00% | $0.17 | $0.17 | $0.17 | 133.30K |
| 2026-07-28 | $0.17 | 0.00% | $0.17 | $0.17 | $0.17 | 256.50K |
| 2026-07-27 | $0.17 | 0.00% | $0.17 | $0.17 | $0.17 | 37.40K |
| 2026-07-24 | $0.17 | -5.56% | $0.18 | $0.18 | $0.17 | 107.10K |
| 2026-07-23 | $0.18 | 0.00% | $0.18 | $0.18 | $0.17 | 583.40K |
| 2026-07-22 | $0.18 | 0.00% | $0.18 | $0.18 | $0.17 | 119.20K |
| 2026-07-21 | $0.18 | 0.00% | $0.17 | $0.18 | $0.17 | 279.10K |
| 2026-07-20 | $0.18 | -5.26% | $0.20 | $0.20 | $0.17 | 1.37M |
| 2026-07-17 | $0.19 | 0.00% | $0.19 | $0.20 | $0.17 | 1.89M |
| 2026-07-16 | $0.19 | +5.56% | $0.18 | $0.19 | $0.17 | 1.44M |
| 2026-07-15 | $0.18 | +5.88% | $0.18 | $0.18 | $0.17 | 73.60K |
| 2026-07-14 | $0.17 | 0.00% | $0.17 | $0.18 | $0.17 | 60.90K |
| 2026-07-13 | $0.17 | -5.56% | $0.18 | $0.18 | $0.17 | 375.60K |
| 2026-07-10 | $0.18 | 0.00% | $0.18 | $0.18 | $0.17 | 343.30K |
| 2026-07-09 | $0.18 | 0.00% | $0.18 | $0.19 | $0.18 | 202.40K |
| 2026-07-08 | $0.18 | -5.26% | $0.19 | $0.19 | $0.18 | 153.20K |
| 2026-07-07 | $0.19 | 0.00% | $0.19 | $0.19 | $0.18 | 91.30K |
| 2026-07-06 | $0.19 | 0.00% | $0.19 | $0.19 | $0.18 | 249.20K |
| 2026-07-02 | $0.19 | 0.00% | $0.18 | $0.20 | $0.18 | 499.20K |
| 2026-07-01 | $0.19 | 0.00% | $0.19 | $0.19 | $0.19 | 188.30K |
| 2026-06-30 | $0.19 | 0.00% | $0.19 | $0.19 | $0.19 | 330.20K |
| 2026-06-29 | $0.19 | 0.00% | $0.18 | $0.19 | $0.18 | 188.80K |
| 2026-06-26 | $0.19 | 0.00% | $0.18 | $0.19 | $0.18 | 145.10K |
| 2026-06-25 | $0.19 | 0.00% | $0.19 | $0.19 | $0.19 | 316.50K |
| 2026-06-24 | $0.19 | 0.00% | $0.19 | $0.20 | $0.19 | 342.50K |
| 2026-06-23 | $0.19 | 0.00% | $0.19 | $0.19 | $0.18 | 426.40K |
| 2026-06-22 | $0.19 | 0.00% | $0.19 | $0.19 | $0.18 | 250.80K |
| 2026-06-18 | $0.19 | 0.00% | $0.19 | $0.19 | $0.19 | 251.80K |
| 2026-06-17 | $0.19 | 0.00% | $0.19 | $0.19 | $0.19 | 257.50K |
| 2026-06-16 | $0.19 | -5.00% | $0.19 | $0.19 | $0.18 | 418.70K |
| 2026-06-15 | $0.20 | 0.00% | $0.19 | $0.20 | $0.19 | 238.70K |
| 2026-06-12 | $0.20 | 0.00% | $0.20 | $0.20 | $0.18 | 442.40K |
| 2026-06-11 | $0.20 | -4.76% | $0.21 | $0.21 | $0.19 | 902.90K |
| 2026-06-10 | $0.21 | -19.23% | $0.22 | $0.22 | $0.19 | 2.86M |
| 2026-06-09 | $0.26 | +36.84% | $0.19 | $0.27 | $0.19 | 10.14M |
| 2026-06-08 | $0.19 | +5.56% | $0.19 | $0.20 | $0.18 | 8.62M |
| 2026-06-05 | $0.18 | -5.26% | $0.19 | $0.19 | $0.18 | 495.00K |
| 2026-06-04 | $0.19 | 0.00% | $0.19 | $0.19 | $0.19 | 283.40K |
| 2026-06-03 | $0.19 | 0.00% | $0.19 | $0.20 | $0.19 | 525.20K |
| 2026-06-02 | $0.19 | 0.00% | $0.19 | $0.20 | $0.19 | 231.90K |
| 2026-06-01 | $0.19 | 0.00% | $0.19 | $0.20 | $0.19 | 433.90K |
| 2026-05-29 | $0.19 | 0.00% | $0.19 | $0.20 | $0.19 | 157.40K |
| 2026-05-28 | $0.19 | -5.00% | $0.19 | $0.20 | $0.18 | 484.40K |
| 2026-05-27 | $0.20 | +5.26% | $0.19 | $0.20 | $0.19 | 88.60K |
| 2026-05-26 | $0.19 | -5.00% | $0.19 | $0.20 | $0.19 | 105.30K |