Intrepid Metals Corporation (QB) (IMTCF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01805 | 4.83914209115 | 0.373 | 0.418 | 0.333 | 14198 | 0.38224032 | CS |
| 4 | 0.10375 | 36.1120779673 | 0.2873 | 0.418 | 0.28 | 23570 | 0.33072823 | CS |
| 12 | 0.13515 | 52.8135990621 | 0.2559 | 0.418 | 0.2292 | 19752 | 0.31597185 | CS |
| 26 | 0.0564 | 16.8534289556 | 0.33465 | 0.418 | 0.2265 | 21276 | 0.30719987 | CS |
| 52 | -0.16125 | -29.196089082 | 0.5523 | 0.834 | 0.2265 | 35712 | 0.42052235 | CS |
| 156 | 0.15885 | 68.4108527132 | 0.2322 | 0.834 | 0.16 | 32475 | 0.42581099 | CS |
| 260 | 0.15885 | 68.4108527132 | 0.2322 | 0.834 | 0.16 | 32475 | 0.42581099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.39105 | -0.01665 | -4.08 | 0.418 | 0.418 | 0.3901 | 25600 |
| 1741901340 | 0.4077 | -0.0023 | -0.56 | 0.4094999 | 0.4099999 | 0.4077 | 8473 |
| 1741814940 | 0.4099999 | 0.0294999 | 7.75 | 0.4099999 | 0.4108 | 0.39065 | 8156 |
| 1741728480 | 0.3805 | 0.0159 | 4.36 | 0.352 | 0.39 | 0.352 | 16750 |
| 1741641600 | 0.3646 | 0.0296 | 8.84 | 0.373 | 0.373 | 0.333 | 23411 |
| 1741386540 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1741300140 | 0.335 | -0.0048 | -1.41 | 0.335 | 0.335 | 0.335 | 15075 |
| 1741213440 | 0.3398 | 0.0198 | 6.19 | 0.3289 | 0.34 | 0.31855 | 192095 |
| 1741126800 | 0.32 | -0.0085 | -2.59 | 0.3121 | 0.32 | 0.3117 | 16200 |
| 1741040760 | 0.3285 | 0.02786 | 9.27 | 0.30368 | 0.33 | 0.302 | 7440 |
| 1740781260 | 0.30064 | -0.01526 | -4.83 | 0.313 | 0.313 | 0.30064 | 3100 |
| 1740695340 | 0.3159 | 0.0016 | 0.51 | 0.3159 | 0.3159 | 0.3159 | 12750 |
| 1740608400 | 0.3143 | 0.0028 | 0.90 | 0.312 | 0.33 | 0.312 | 12700 |
| 1740522480 | 0.3115 | -0.0008 | -0.26 | 0.317 | 0.317 | 0.3115 | 1100 |
| 1740435600 | 0.3123 | -0.0027 | -0.86 | 0.30726 | 0.322 | 0.30726 | 3750 |
| 1740176400 | 0.315 | 0.0065 | 2.11 | 0.305 | 0.315 | 0.305 | 4262 |
| 1740090480 | 0.3085 | 0.0085 | 2.83 | 0.31355 | 0.31355 | 0.3085 | 2200 |
| 1740003960 | 0.3 | -0.00552 | -1.81 | 0.29435 | 0.3 | 0.29435 | 4198 |
| 1739917740 | 0.30552 | 0.01852 | 6.45 | 0.30995 | 0.30995 | 0.30552 | 18000 |
| 1739572020 | 0.287 | 0.0134 | 4.90 | 0.2873 | 0.2873 | 0.28 | 74600 |
| 1739485320 | 0.2736 | -0.0264 | -8.80 | 0.303 | 0.303 | 0.2711 | 13942 |
| 1739398920 | 0.3 | 0.0150001 | 5.26 | 0.3 | 0.3 | 0.3 | 1132 |
| 1739312940 | 0.2849999 | 0.0038999 | 1.39 | 0.295 | 0.295 | 0.28475 | 9200 |
| 1739226000 | 0.2811 | -0.0249 | -8.14 | 0.303 | 0.3034 | 0.2811 | 5400 |
| 1738967160 | 0.306 | -0.0086 | -2.73 | 0.30405 | 0.30945 | 0.303 | 37900 |
| 1738880400 | 0.3146 | -0.0038 | -1.19 | 0.3156 | 0.3156 | 0.30485 | 3700 |
| 1738794480 | 0.3184 | 0 | 0.00 | 0.3184 | 0.3184 | 0.3184 | 0 |
| 1738708080 | 0.3184 | 0.0124 | 4.05 | 0.2912 | 0.3227 | 0.2912 | 11749 |
| 1738621740 | 0.306 | -0.024 | -7.27 | 0.29315 | 0.306 | 0.2735 | 16850 |
| 1738362000 | 0.33 | 0.015 | 4.76 | 0.315 | 0.33 | 0.307 | 10250 |
| 1738276080 | 0.315 | 0.0238 | 8.17 | 0.315 | 0.315 | 0.315 | 11000 |
| 1738189740 | 0.2912 | -0.00375 | -1.27 | 0.293169 | 0.293169 | 0.2912 | 22935 |
| 1738103280 | 0.29495 | -0.017304 | -5.54 | 0.301 | 0.3026 | 0.29495 | 23170 |
| 1738016820 | 0.3122539 | -0.013396 | -4.11 | 0.317 | 0.3181 | 0.3122539 | 14350 |
| 1737757440 | 0.32565 | -0.00415 | -1.26 | 0.33 | 0.33 | 0.324743 | 60897 |
| 1737671220 | 0.3298 | -0.0027 | -0.81 | 0.3325 | 0.3325 | 0.32475 | 31300 |
| 1737584640 | 0.3325 | 0.02455 | 7.97 | 0.324175 | 0.3325 | 0.321 | 62600 |
| 1737498540 | 0.30795 | 0.01795 | 6.19 | 0.28465 | 0.33 | 0.28465 | 50100 |
| 1737152880 | 0.29 | 0.0005 | 0.17 | 0.297 | 0.297 | 0.29 | 10000 |
| 1737066420 | 0.2895 | 0.0053 | 1.86 | 0.2793 | 0.2895 | 0.2793 | 31100 |
| 1736979720 | 0.2842 | 0.041912 | 17.30 | 0.275 | 0.292 | 0.270686 | 33645 |
| 1736893200 | 0.242288 | 0 | 0.00 | 0.242288 | 0.242288 | 0.242288 | 0 |
| 1736806800 | 0.242288 | 0.010488 | 4.52 | 0.2367 | 0.242288 | 0.2367 | 23000 |
| 1736547720 | 0.2318 | -0.0014 | -0.60 | 0.2318 | 0.2318 | 0.2318 | 200 |
| 1736375340 | 0.2332 | -0.0186 | -7.39 | 0.245 | 0.245 | 0.2332 | 1100 |
| 1736288760 | 0.2518 | 0 | 0.00 | 0.2518 | 0.2518 | 0.2518 | 0 |
| 1736202360 | 0.2518 | 0.02254 | 9.83 | 0.243 | 0.2518 | 0.243 | 2110 |
| 1735942980 | 0.22926 | -0.01659 | -6.75 | 0.243 | 0.243 | 0.22926 | 5100 |
| 1735856700 | 0.24585 | -0.02915 | -10.60 | 0.2476 | 0.2476 | 0.24585 | 1100 |
| 1735684020 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1735597620 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1735338420 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1735252020 | 0.275 | 0.0331 | 13.68 | 0.275 | 0.275 | 0.275 | 409 |
| 1735078800 | 0.2419 | 0 | 0.00 | 0.2419 | 0.2419 | 0.2419 | 0 |
| 1734992400 | 0.2419 | -0.014 | -5.47 | 0.2292 | 0.2419 | 0.2292 | 8360 |
| 1734733200 | 0.2559 | 0.0087 | 3.52 | 0.2559 | 0.2559 | 0.2559 | 1500 |
| 1734646800 | 0.2472 | -0.0007 | -0.28 | 0.2472 | 0.2472 | 0.2472 | 12000 |
| 1734560940 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
| 1734474540 | 0.2479 | 0 | 0.00 | 0.2479 | 0.2479 | 0.2479 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
