OTC Markets OTCQB - Delayed Quote USD

Intrepid Metals Corp. (IMTCF)

Compare
0.2318
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.2318 0.2318 0.2318 0.2318 0.2318 200
Jan 8, 2025 0.2450 0.2450 0.2332 0.2332 0.2332 1,100
Jan 6, 2025 0.2430 0.2518 0.2430 0.2518 0.2518 2,110
Jan 3, 2025 0.2430 0.2430 0.2293 0.2293 0.2293 5,100
Jan 2, 2025 0.2476 0.2476 0.2458 0.2458 0.2458 1,100
Dec 26, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 409
Dec 23, 2024 0.2292 0.2419 0.2292 0.2419 0.2419 8,360
Dec 20, 2024 0.2559 0.2559 0.2559 0.2559 0.2559 1,500
Dec 19, 2024 0.2472 0.2472 0.2472 0.2472 0.2472 12,000
Dec 16, 2024 0.2479 0.2479 0.2479 0.2479 0.2479 350
Dec 13, 2024 0.2625 0.2625 0.2625 0.2625 0.2625 2,000
Dec 11, 2024 0.2607 0.2607 0.2607 0.2607 0.2607 100
Dec 10, 2024 0.2676 0.2686 0.2543 0.2665 0.2665 64,941
Dec 9, 2024 0.2735 0.2735 0.2587 0.2587 0.2587 1,600
Dec 6, 2024 0.2600 0.2609 0.2550 0.2550 0.2550 16,181
Dec 5, 2024 0.2639 0.2639 0.2601 0.2601 0.2601 5,500
Dec 4, 2024 0.2734 0.2734 0.2601 0.2602 0.2602 12,400
Dec 3, 2024 0.2660 0.2664 0.2429 0.2554 0.2554 6,800
Dec 2, 2024 0.2623 0.2623 0.2623 0.2623 0.2623 429
Nov 29, 2024 0.2700 0.2700 0.2656 0.2656 0.2656 1,100
Nov 25, 2024 0.2715 0.2715 0.2586 0.2586 0.2586 1,496
Nov 22, 2024 0.2995 0.2995 0.2710 0.2842 0.2842 9,200
Nov 21, 2024 0.2864 0.3015 0.2864 0.3015 0.3015 5,067
Nov 20, 2024 0.3121 0.3121 0.3105 0.3105 0.3105 1,500
Nov 18, 2024 0.3000 0.3036 0.2941 0.2941 0.2941 7,500
Nov 15, 2024 0.2852 0.3128 0.2852 0.3128 0.3128 3,200
Nov 14, 2024 0.2910 0.2910 0.2910 0.2910 0.2910 7,500
Nov 13, 2024 0.2851 0.2851 0.2851 0.2851 0.2851 1,800
Nov 12, 2024 0.2992 0.2992 0.2902 0.2902 0.2902 300
Nov 11, 2024 0.2265 0.3016 0.2265 0.2997 0.2997 18,150
Nov 7, 2024 0.3291 0.3399 0.3291 0.3399 0.3399 3,100
Nov 6, 2024 0.3214 0.3214 0.2955 0.3038 0.3038 31,150
Nov 5, 2024 0.3148 0.3148 0.3070 0.3070 0.3070 3,800
Nov 4, 2024 0.3307 0.3489 0.3163 0.3163 0.3163 26,470
Nov 1, 2024 0.3550 0.3572 0.3340 0.3340 0.3340 30,550
Oct 31, 2024 0.2543 0.3510 0.2543 0.3400 0.3400 29,231
Oct 30, 2024 0.3504 0.3539 0.3504 0.3539 0.3539 885
Oct 29, 2024 0.3800 0.3800 0.3695 0.3757 0.3757 11,600
Oct 25, 2024 0.3663 0.3800 0.3663 0.3781 0.3781 38,000
Oct 24, 2024 0.3680 0.3900 0.3255 0.3900 0.3900 85,555
Oct 23, 2024 0.2750 0.3352 0.2666 0.3137 0.3137 190,554
Oct 22, 2024 0.2629 0.2876 0.2523 0.2700 0.2700 170,150
Oct 21, 2024 0.2652 0.2817 0.2652 0.2761 0.2761 69,000
Oct 18, 2024 0.2586 0.2827 0.2586 0.2827 0.2827 35,100
Oct 17, 2024 0.2447 0.2669 0.2428 0.2669 0.2669 17,700
Oct 16, 2024 0.2691 0.2691 0.2582 0.2582 0.2582 13,710
Oct 15, 2024 0.2609 0.2715 0.2550 0.2715 0.2715 13,400
Oct 11, 2024 0.2598 0.2661 0.2578 0.2603 0.2603 22,000
Oct 10, 2024 0.2778 0.2782 0.2651 0.2782 0.2782 9,300
Oct 9, 2024 0.2761 0.2776 0.2576 0.2776 0.2776 41,899
Oct 8, 2024 0.2816 0.2816 0.2801 0.2801 0.2801 400
Oct 7, 2024 0.3057 0.3057 0.2900 0.2900 0.2900 8,000
Oct 3, 2024 0.2978 0.2978 0.2978 0.2978 0.2978 130
Oct 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 100
Oct 1, 2024 0.2925 0.3029 0.2925 0.2995 0.2995 8,100
Sep 30, 2024 0.3061 0.3138 0.3013 0.3138 0.3138 3,700
Sep 27, 2024 0.3057 0.3094 0.2803 0.2867 0.2867 18,800
Sep 26, 2024 0.2991 0.3095 0.2802 0.3050 0.3050 93,810
Sep 25, 2024 0.2788 0.2798 0.2650 0.2758 0.2758 18,000
Sep 24, 2024 0.3016 0.3129 0.2844 0.2878 0.2878 46,029
Sep 23, 2024 0.2894 0.3008 0.2894 0.2980 0.2980 8,800
Sep 20, 2024 0.3700 0.3700 0.2862 0.2862 0.2862 1,100
Sep 19, 2024 0.3000 0.3104 0.3000 0.3104 0.3104 29,300
Sep 18, 2024 0.3020 0.3064 0.3000 0.3064 0.3064 15,150
Sep 17, 2024 0.3519 0.3790 0.3193 0.3193 0.3193 24,758
Sep 16, 2024 0.3347 0.3347 0.3129 0.3129 0.3129 7,160
Sep 13, 2024 0.3215 0.3300 0.3170 0.3300 0.3300 15,200
Sep 12, 2024 0.3299 0.3299 0.3200 0.3225 0.3225 21,500
Sep 10, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 9,700
Sep 9, 2024 0.3200 0.3258 0.3200 0.3258 0.3258 2,100
Sep 5, 2024 0.3200 0.3241 0.3200 0.3200 0.3200 11,500
Sep 4, 2024 0.3197 0.3380 0.3197 0.3200 0.3200 90,845
Sep 3, 2024 0.3192 0.3192 0.3000 0.3054 0.3054 17,850
Aug 30, 2024 0.3282 0.3388 0.3192 0.3388 0.3388 12,500
Aug 29, 2024 0.3160 0.3213 0.3081 0.3117 0.3117 32,698
Aug 28, 2024 0.3050 0.3050 0.3000 0.3021 0.3021 15,300
Aug 27, 2024 0.3223 0.3223 0.3050 0.3050 0.3050 30,100
Aug 26, 2024 0.3147 0.3147 0.3147 0.3147 0.3147 4,000
Aug 23, 2024 0.3149 0.3149 0.3149 0.3149 0.3149 1,540
Aug 22, 2024 0.3082 0.3082 0.3000 0.3000 0.3000 26,000
Aug 21, 2024 0.3300 0.3300 0.3136 0.3153 0.3153 1,400
Aug 20, 2024 0.2931 0.3207 0.2931 0.3207 0.3207 17,647
Aug 19, 2024 0.2799 0.2911 0.2799 0.2908 0.2908 8,100
Aug 16, 2024 0.2894 0.2894 0.2894 0.2894 0.2894 6,925
Aug 15, 2024 0.2909 0.2909 0.2888 0.2888 0.2888 2,149
Aug 14, 2024 0.2756 0.2756 0.2689 0.2689 0.2689 200
Aug 13, 2024 0.2767 0.2771 0.2713 0.2713 0.2713 2,800
Aug 12, 2024 0.2924 0.2924 0.2826 0.2826 0.2826 4,025
Aug 9, 2024 0.2894 0.2990 0.2876 0.2990 0.2990 10,300
Aug 8, 2024 0.2898 0.2898 0.2898 0.2898 0.2898 4,000
Aug 7, 2024 0.2700 0.2963 0.2700 0.2963 0.2963 11,600
Aug 6, 2024 0.3060 0.3060 0.2774 0.2774 0.2774 17,400
Aug 5, 2024 0.3060 0.3060 0.3060 0.3060 0.3060 1,100
Aug 2, 2024 0.3102 0.3102 0.2943 0.3074 0.3074 21,575
Aug 1, 2024 0.3136 0.3200 0.3136 0.3200 0.3200 16,850
Jul 31, 2024 0.2901 0.3200 0.2901 0.3199 0.3199 56,000
Jul 30, 2024 0.2970 0.3214 0.2756 0.2945 0.2945 45,820
Jul 29, 2024 0.2783 0.3196 0.2783 0.3092 0.3092 10,850
Jul 26, 2024 0.2906 0.2906 0.2669 0.2819 0.2819 164,008
Jul 25, 2024 0.2822 0.3044 0.2822 0.3044 0.3044 10,800
Jul 24, 2024 0.2937 0.3012 0.2905 0.3012 0.3012 9,360
Jul 23, 2024 0.3095 0.3144 0.2933 0.3088 0.3088 57,050
Jul 22, 2024 0.3300 0.3300 0.3116 0.3177 0.3177 27,100
Jul 19, 2024 0.3400 0.3404 0.3400 0.3404 0.3404 4,180
Jul 18, 2024 0.3501 0.3501 0.3310 0.3350 0.3350 42,250
Jul 17, 2024 0.3657 0.3657 0.3489 0.3558 0.3558 23,480
Jul 16, 2024 0.3491 0.3534 0.3273 0.3534 0.3534 51,605
Jul 15, 2024 0.3283 0.3750 0.3259 0.3259 0.3259 133,800
Jul 12, 2024 0.3839 0.4069 0.3420 0.3420 0.3420 114,482
Jul 11, 2024 0.3821 0.3981 0.3700 0.3981 0.3981 107,648
Jul 10, 2024 0.3800 0.3821 0.3447 0.3821 0.3821 100,525
Jul 9, 2024 0.3900 0.4150 0.3465 0.3902 0.3902 175,186
Jul 8, 2024 0.3269 0.3300 0.3269 0.3300 0.3300 15,100
Jul 2, 2024 0.3284 0.3284 0.3284 0.3284 0.3284 11,000
Jul 1, 2024 0.3667 0.3667 0.3667 0.3667 0.3667 1,000
Jun 28, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 4,875
Jun 27, 2024 0.3400 0.3400 0.3293 0.3400 0.3400 4,500
Jun 26, 2024 0.3386 0.3386 0.3348 0.3348 0.3348 1,100
Jun 24, 2024 0.3667 0.3667 0.3568 0.3568 0.3568 1,600
Jun 21, 2024 0.3519 0.5300 0.3405 0.3568 0.3568 351,090
Jun 20, 2024 0.3428 0.3524 0.3407 0.3482 0.3482 37,278
Jun 18, 2024 0.3568 0.3568 0.3257 0.3257 0.3257 26,920
Jun 17, 2024 0.3507 0.3585 0.3481 0.3481 0.3481 10,300
Jun 14, 2024 0.3555 0.3570 0.3517 0.3570 0.3570 1,600
Jun 13, 2024 0.3705 0.3705 0.3447 0.3580 0.3580 208,641
Jun 12, 2024 0.3618 0.3705 0.3400 0.3705 0.3705 97,985
Jun 11, 2024 0.3659 0.3662 0.3631 0.3631 0.3631 7,357
Jun 10, 2024 0.3997 0.3997 0.3579 0.3645 0.3645 170,359
Jun 7, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 7,674
Jun 6, 2024 0.3900 0.3963 0.3900 0.3963 0.3963 1,500
Jun 5, 2024 0.3861 0.3986 0.3800 0.3937 0.3937 45,140
Jun 4, 2024 0.4058 0.4118 0.4000 0.4000 0.4000 21,764
Jun 3, 2024 0.4270 0.4345 0.4105 0.4105 0.4105 24,916
May 31, 2024 0.4294 0.4349 0.4113 0.4113 0.4113 48,055
May 30, 2024 0.4042 0.4337 0.4042 0.4238 0.4238 85,208
May 29, 2024 0.4282 0.4282 0.4000 0.4126 0.4126 62,854
May 28, 2024 0.4579 0.4629 0.4182 0.4286 0.4286 180,786
May 24, 2024 0.4358 0.4400 0.4175 0.4334 0.4334 24,891
May 23, 2024 0.5100 0.5100 0.4071 0.4182 0.4182 87,219
May 22, 2024 0.5102 0.5160 0.4629 0.4700 0.4700 44,676
May 21, 2024 0.5406 0.5772 0.5178 0.5250 0.5250 98,564
May 20, 2024 0.5850 0.8340 0.5350 0.8340 0.8340 38,551
May 17, 2024 0.5200 0.5900 0.5200 0.5850 0.5850 82,578
May 16, 2024 0.5475 0.5589 0.5370 0.5370 0.5370 5,214
May 15, 2024 0.5600 0.5674 0.5292 0.5485 0.5485 104,030
May 14, 2024 0.5200 0.5449 0.5082 0.5400 0.5400 78,871
May 13, 2024 0.4932 0.5202 0.4932 0.5200 0.5200 27,700
May 10, 2024 0.5150 0.5200 0.4740 0.5100 0.5100 54,300
May 9, 2024 0.5000 0.5200 0.5000 0.5175 0.5175 37,900
May 8, 2024 0.5000 0.5000 0.4728 0.4868 0.4868 15,662
May 7, 2024 0.4900 0.5249 0.4573 0.4651 0.4651 30,483
May 6, 2024 0.5689 0.5835 0.4886 0.4886 0.4886 169,402
May 3, 2024 0.5684 0.5900 0.5250 0.5610 0.5610 44,863
May 2, 2024 0.6347 0.6347 0.5707 0.5707 0.5707 34,722
May 1, 2024 0.6001 0.6491 0.6000 0.6100 0.6100 73,006
Apr 30, 2024 0.6081 0.6298 0.5630 0.5640 0.5640 20,274
Apr 29, 2024 0.6300 0.6640 0.5861 0.5960 0.5960 30,158
Apr 26, 2024 0.6320 0.6780 0.6320 0.6445 0.6445 165,800
Apr 25, 2024 0.6165 0.6482 0.6165 0.6300 0.6300 24,860
Apr 23, 2024 0.5978 0.5978 0.5903 0.5978 0.5978 5,850
Apr 22, 2024 0.6169 0.6169 0.6030 0.6030 0.6030 6,063
Apr 19, 2024 0.5784 0.5784 0.5784 0.5784 0.5784 500
Apr 18, 2024 0.5600 0.5847 0.5600 0.5847 0.5847 79,564
Apr 17, 2024 0.5857 0.5857 0.5341 0.5552 0.5552 77,913
Apr 16, 2024 0.5717 0.6074 0.5717 0.6074 0.6074 5,249
Apr 15, 2024 0.5800 0.5920 0.5371 0.5371 0.5371 25,365
Apr 12, 2024 0.6056 0.6200 0.5878 0.5893 0.5893 82,809
Apr 11, 2024 0.5920 0.5920 0.5153 0.5830 0.5830 159,547
Apr 10, 2024 0.6234 0.6367 0.6100 0.6252 0.6252 27,175
Apr 9, 2024 0.6541 0.6700 0.6003 0.6539 0.6539 135,790
Apr 8, 2024 0.6637 0.6644 0.6388 0.6388 0.6388 20,032
Apr 5, 2024 0.6400 0.6631 0.6301 0.6555 0.6555 58,990
Apr 4, 2024 0.6083 0.6712 0.6083 0.6447 0.6447 333,946
Apr 3, 2024 0.5933 0.6154 0.5933 0.6150 0.6150 104,761
Apr 2, 2024 0.5947 0.5954 0.5947 0.5954 0.5954 36,035
Apr 1, 2024 0.5810 0.5933 0.5810 0.5830 0.5830 6,588
Mar 28, 2024 0.5699 0.5746 0.5600 0.5651 0.5651 49,361
Mar 27, 2024 0.5573 0.5800 0.5478 0.5800 0.5800 61,500
Mar 26, 2024 0.5593 0.5593 0.5593 0.5593 0.5593 1,300
Mar 25, 2024 0.5500 0.5579 0.5499 0.5579 0.5579 66,375
Mar 22, 2024 0.5889 0.5889 0.5500 0.5500 0.5500 43,600
Mar 21, 2024 0.5400 0.5732 0.5400 0.5585 0.5585 74,977
Mar 20, 2024 0.5422 0.5481 0.5219 0.5320 0.5320 34,001
Mar 19, 2024 0.5483 0.5627 0.5400 0.5468 0.5468 5,150
Mar 18, 2024 0.5374 0.5672 0.5322 0.5322 0.5322 9,000
Mar 15, 2024 0.5329 0.5600 0.5329 0.5592 0.5592 28,979
Mar 14, 2024 0.5523 0.5531 0.5523 0.5531 0.5531 23,250
Mar 13, 2024 0.5400 0.5757 0.5400 0.5650 0.5650 11,400
Mar 12, 2024 0.5338 0.5440 0.5187 0.5386 0.5386 12,876
Mar 11, 2024 0.6000 0.6000 0.5458 0.5515 0.5515 66,827
Mar 8, 2024 0.5211 0.5970 0.5211 0.5970 0.5970 45,100
Mar 7, 2024 0.5449 0.5450 0.5054 0.5096 0.5096 50,374
Mar 6, 2024 0.5286 0.5368 0.5088 0.5323 0.5323 36,880
Mar 5, 2024 0.4950 0.5368 0.4950 0.5300 0.5300 66,996
Mar 4, 2024 0.5100 0.5558 0.4839 0.5558 0.5558 167,710
Mar 1, 2024 0.4464 0.4976 0.4373 0.4976 0.4976 75,400
Feb 28, 2024 0.4160 0.4160 0.4160 0.4160 0.4160 15,050
Feb 26, 2024 0.3824 0.3825 0.3824 0.3825 0.3825 800
Feb 23, 2024 0.4079 0.4079 0.3825 0.3825 0.3825 24,225
Feb 20, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 8,000
Feb 15, 2024 0.4276 0.4276 0.4276 0.4276 0.4276 1,000
Feb 13, 2024 0.4500 0.4500 0.4473 0.4474 0.4474 18,000
Feb 9, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 4,908
Feb 8, 2024 0.4654 0.4680 0.4654 0.4680 0.4680 15,000
Feb 7, 2024 0.4800 0.4800 0.4500 0.4715 0.4715 38,410
Feb 6, 2024 0.4785 0.5000 0.4781 0.5000 0.5000 64,000
Feb 5, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 25,000
Feb 1, 2024 0.4418 0.5000 0.4400 0.4800 0.4800 68,012
Jan 31, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 28,202
Jan 30, 2024 0.5000 0.5000 0.4400 0.4450 0.4450 8,000

Related Tickers

BCMRF BCM Resources Corporation
0.0250
0.00%
 
AZZTF Aztec Minerals Corp.
0.1320
-0.08%
 
GRSL.V GR Silver Mining Ltd.
0.1925
-1.28%
 
FGOVF Freegold Ventures Limited
0.6000
-1.80%
 
GRO Brazil Potash Corp.
7.72
-5.04%