-
5 DAY PERFORMANCE
+4.41% -
1 MONTH PERFORMANCE
+11.52% -
3 MONTH PERFORMANCE
+32.30% -
6 MONTH PERFORMANCE
+62.60% -
YEAR-TO-DATE PERFORMANCE
+26.04% -
1 YEAR PERFORMANCE
+70.40%
InnSuites Hospitality Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.97 | $2.13 (8.12%) | $2.36 | $1.97 | 4,247 | $19.63 M |
| 11/21/2024 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.01 | 3,800 | $18.80 M |
| 11/20/2024 | $2.02 | $2.04 (0.99%) | $2.05 | $2.01 | 3,813 | $18.80 M |
| 11/19/2024 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 800 | $18.89 M |
| 11/18/2024 | $1.98 | $2.04 (3.03%) | $2.05 | $1.98 | 2,735 | $18.80 M |
| 11/15/2024 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.00 | 3,139 | $18.71 M |
| 11/14/2024 | $1.98 | $2.03 (2.53%) | $2.03 | $1.98 | 1,100 | $18.71 M |
| 11/13/2024 | $2.04 | $2.03 (-0.49%) | $2.05 | $2.00 | 2,800 | $18.71 M |
| 11/12/2024 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.01 | 3,800 | $18.62 M |
| 11/11/2024 | $1.94 | $2.04 (5.15%) | $2.05 | $1.94 | 6,730 | $18.80 M |
| 11/08/2024 | $1.94 | $1.95 (0.52%) | $1.95 | $1.90 | 4,315 | $17.97 M |
| 11/07/2024 | $1.89 | $1.89 (0%) | $1.95 | $1.89 | 1,900 | $17.42 M |
| 11/06/2024 | $1.94 | $1.92 (-1.03%) | $1.98 | $1.88 | 2,721 | $17.69 M |
| 11/05/2024 | $1.87 | $1.91 (2.14%) | $1.98 | $1.78 | 43,300 | $17.60 M |
| 11/04/2024 | $1.86 | $1.88 (1.08%) | $1.88 | $1.86 | 1,100 | $17.33 M |
| 11/01/2024 | $1.98 | $1.89 (-4.55%) | $1.98 | $1.89 | 1,834 | $17.42 M |
| 10/31/2024 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 800 | $17.60 M |
| 10/30/2024 | $1.90 | $1.91 (0.53%) | $1.98 | $1.90 | 1,100 | $17.60 M |
| 10/29/2024 | $1.96 | $1.97 (0.51%) | $1.97 | $1.86 | 700 | $18.15 M |
| 10/28/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.86 | 1,100 | $17.42 M |
| 10/25/2024 | $1.89 | $1.91 (1.06%) | $1.94 | $1.88 | 2,300 | $17.60 M |
| 10/24/2024 | $1.92 | $1.97 (2.6%) | $1.97 | $1.83 | 2,600 | $18.15 M |
| 10/23/2024 | $1.95 | $1.98 (1.54%) | $1.98 | $1.92 | 3,721 | $18.25 M |
| 10/22/2024 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 487 | $17.69 M |
| 10/21/2024 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 400 | $18.15 M |
| 10/18/2024 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 333 | $17.69 M |
| 10/17/2024 | $1.92 | $1.94 (1.04%) | $1.95 | $1.92 | 2,400 | $17.88 M |
| 10/16/2024 | $1.92 | $1.97 (2.6%) | $1.97 | $1.92 | 622 | $18.15 M |
| 10/15/2024 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.91 | 2,200 | $18.15 M |
| 10/14/2024 | $1.77 | $1.96 (10.73%) | $1.96 | $1.77 | 646 | $18.06 M |
| 10/11/2024 | $1.90 | $1.89 (-0.53%) | $1.98 | $1.88 | 2,300 | $17.42 M |
| 10/10/2024 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 300 | $18.15 M |
| 10/09/2024 | $1.84 | $1.92 (4.35%) | $1.93 | $1.84 | 1,044 | $17.69 M |
| 10/08/2024 | $1.93 | $1.93 (0%) | $1.93 | $1.93 | 200 | $17.79 M |
| 10/07/2024 | $1.84 | $1.81 (-1.63%) | $1.94 | $1.80 | 3,500 | $16.68 M |
| 10/04/2024 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.84 | 400 | $16.96 M |
| 10/03/2024 | $1.83 | $1.83 (0%) | $1.84 | $1.82 | 1,100 | $16.86 M |
| 10/02/2024 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.86 | 400 | $17.14 M |
| 10/01/2024 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.77 | 2,307 | $16.40 M |
| 09/30/2024 | $1.87 | $1.81 (-3.21%) | $1.91 | $1.81 | 1,136 | $16.68 M |
| 09/27/2024 | $1.82 | $1.83 (0.55%) | $1.87 | $1.78 | 3,000 | $16.86 M |
| 09/26/2024 | $1.82 | $1.81 (-0.55%) | $1.97 | $1.81 | 5,741 | $16.68 M |
| 09/25/2024 | $1.81 | $1.84 (1.66%) | $1.92 | $1.81 | 3,500 | $16.96 M |
| 09/24/2024 | $1.84 | $1.81 (-1.63%) | $1.89 | $1.76 | 15,912 | $16.68 M |
| 09/23/2024 | $1.94 | $1.92 (-1.03%) | $2.00 | $1.90 | 2,610 | $17.69 M |
| 09/20/2024 | $1.86 | $1.97 (5.91%) | $1.97 | $1.81 | 8,300 | $18.15 M |
| 09/19/2024 | $1.96 | $1.82 (-7.14%) | $2.01 | $1.80 | 3,752 | $16.77 M |
| 09/18/2024 | $1.93 | $1.86 (-3.63%) | $2.04 | $1.80 | 36,638 | $17.14 M |
| 09/17/2024 | $2.04 | $2.07 (1.47%) | $2.10 | $2.04 | 2,800 | $19.08 M |
| 09/16/2024 | $2.01 | $2.05 (1.99%) | $2.07 | $2.01 | 5,310 | $18.89 M |
| 09/13/2024 | $2.06 | $2.03 (-1.46%) | $2.10 | $2.03 | 3,600 | $18.71 M |
| 09/12/2024 | $2.04 | $2.09 (2.45%) | $2.12 | $2.03 | 3,944 | $18.19 M |
| 09/11/2024 | $2.10 | $2.08 (-0.95%) | $2.14 | $2.00 | 7,301 | $18.10 M |
| 09/10/2024 | $2.17 | $2.14 (-1.38%) | $2.25 | $2.10 | 11,242 | $18.63 M |
| 09/09/2024 | $2.20 | $2.21 (0.45%) | $2.25 | $2.12 | 13,300 | $19.23 M |
| 09/06/2024 | $2.03 | $2.18 (7.39%) | $2.20 | $2.02 | 10,200 | $18.97 M |
| 09/05/2024 | $2.06 | $2.10 (1.94%) | $2.17 | $2.03 | 12,029 | $18.28 M |
| 09/04/2024 | $2.00 | $2.05 (2.5%) | $2.06 | $1.88 | 9,663 | $17.84 M |
| 09/03/2024 | $2.00 | $2.00 (0%) | $2.00 | $1.91 | 10,129 | $17.41 M |
| 08/30/2024 | $2.04 | $1.97 (-3.43%) | $2.04 | $1.90 | 12,546 | $17.15 M |
| 08/29/2024 | $1.81 | $1.97 (8.84%) | $2.06 | $1.81 | 14,100 | $17.15 M |
| 08/28/2024 | $1.79 | $2.09 (16.76%) | $2.14 | $1.71 | 115,048 | $18.19 M |
| 08/27/2024 | $1.65 | $1.73 (4.85%) | $1.84 | $1.64 | 19,300 | $15.06 M |
| 08/26/2024 | $1.60 | $1.67 (4.37%) | $1.72 | $1.60 | 1,900 | $14.53 M |