Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Interra Copper Corp (CSE: IMCX )

0.1350 UNCHANGED
Official Closing Price Updated: 3:28 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.2400 0.2400 0.2250 0.2300 202,920 -0.01(-4.17%)
Aug 28, 2020 0.2300 0.2450 0.2200 0.2400 174,386 +0.02(+9.09%)
Aug 27, 2020 0.2500 0.2500 0.2200 0.2200 256,641 -0.02(-10.20%)
Aug 26, 2020 0.2400 0.2500 0.2400 0.2450 185,289 +0.01(+2.08%)
Aug 25, 2020 0.2350 0.2500 0.2350 0.2400 276,106 -0.01(-2.04%)
Aug 24, 2020 0.2700 0.2800 0.2450 0.2450 174,074 -0.03(-9.26%)
Aug 21, 2020 0.2650 0.2700 0.2550 0.2700 43,500 +0.01(+3.85%)
Aug 20, 2020 0.2650 0.2650 0.2500 0.2600 60,394 -0.01(-1.89%)
Aug 19, 2020 0.2750 0.2900 0.2650 0.2650 98,685 -0.01(-3.64%)
Aug 18, 2020 0.2800 0.2800 0.2750 0.2750 77,775 -0.01(-1.79%)
Aug 17, 2020 0.2800 0.2900 0.2750 0.2800 90,300 -0.01(-5.08%)
Aug 14, 2020 0.2850 0.3050 0.2800 0.2950 382,652 +0.01(+3.51%)
Aug 13, 2020 0.2850 0.2900 0.2800 0.2850 77,883 +0.00(+0.00%)
Aug 12, 2020 0.3050 0.3050 0.2850 0.2850 163,267 -0.02(-6.56%)
Aug 11, 2020 0.3000 0.3050 0.2900 0.3050 205,883 -0.02(-4.69%)
Aug 10, 2020 0.3050 0.3200 0.3050 0.3200 66,253 +0.01(+3.23%)
Aug 07, 2020 0.3100 0.3200 0.3050 0.3100 60,478 -0.02(-6.06%)
Aug 06, 2020 0.3300 0.3350 0.3150 0.3300 197,821 -0.01(-2.94%)
Aug 05, 2020 0.3500 0.3500 0.3350 0.3400 116,295 -0.00(-1.45%)
Aug 04, 2020 0.3050 0.3500 0.3050 0.3450 1,722,579 +0.04(+13.11%)
Jul 31, 2020 0.3050 0.3050 0.3050 0 +0.02(+8.93%)
Jul 30, 2020 0.2900 0.2950 0.2800 0.2800 171,500 -0.01(-3.45%)
Jul 29, 2020 0.3050 0.3050 0.2850 0.2900 206,509 -0.02(-4.92%)
Jul 28, 2020 0.2900 0.3050 0.2850 0.3050 500,202 +0.02(+5.17%)
Jul 27, 2020 0.2950 0.2950 0.2850 0.2900 214,469 +0.01(+1.75%)
Jul 24, 2020 0.2900 0.2950 0.2850 0.2850 101,169 +0.00(+0.00%)
Jul 23, 2020 0.2900 0.2950 0.2850 0.2850 12,810 +0.00(+0.00%)
Jul 22, 2020 0.2950 0.2950 0.2850 0.2850 38,965 -0.01(-3.39%)
Jul 21, 2020 0.3000 0.3000 0.2850 0.2950 344,985 +0.00(+0.00%)
Jul 20, 2020 0.3100 0.3100 0.2950 0.2950 60,525 -0.01(-1.67%)
Jul 17, 2020 0.3050 0.3150 0.3000 0.3000 129,469 -0.01(-1.64%)
Jul 16, 2020 0.3050 0.3200 0.3050 0.3050 293,900 +0.00(+0.00%)
Jul 15, 2020 0.3100 0.3100 0.3050 0.3050 111,322 +0.00(+0.00%)
Jul 14, 2020 0.3200 0.3250 0.3050 0.3050 87,545 -0.02(-4.69%)
Jul 13, 2020 0.3300 0.3300 0.3150 0.3200 100,629 -0.01(-3.03%)
Jul 10, 2020 0.3050 0.3400 0.3050 0.3300 793,891 +0.04(+11.86%)
Jul 09, 2020 0.2800 0.3000 0.2800 0.2950 340,705 +0.01(+5.36%)
Jul 08, 2020 0.2900 0.2900 0.2750 0.2800 93,100 +0.00(+0.00%)
Jul 07, 2020 0.2850 0.2850 0.2800 0.2800 171,663 -0.01(-3.45%)
Jul 06, 2020 0.2850 0.2900 0.2850 0.2900 87,738 +0.01(+1.75%)
Jul 03, 2020 0.2900 0.2900 0.2850 0.2850 16,800 -0.01(-1.72%)
Jul 02, 2020 0.2900 0.2950 0.2850 0.2900 279,830 -0.01(-1.69%)
Jun 30, 2020 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Jun 29, 2020 0.2900 0.2900 0.2800 0.2800 185,905 -0.01(-3.45%)
Jun 26, 2020 0.2850 0.2950 0.2800 0.2900 428,245 +0.01(+5.45%)
Jun 25, 2020 0.2650 0.2900 0.2650 0.2750 209,080 +0.02(+5.77%)
Jun 24, 2020 0.2650 0.2700 0.2600 0.2600 67,367 -0.01(-1.89%)
Jun 23, 2020 0.2600 0.2650 0.2500 0.2650 183,635 +0.01(+1.92%)
Jun 22, 2020 0.2700 0.2750 0.2550 0.2600 59,952 -0.02(-7.14%)
Jun 19, 2020 0.2700 0.2800 0.2600 0.2800 25,490 +0.00(+0.00%)
Jun 18, 2020 0.2800 0.2800 0.2650 0.2800 151,320 +0.01(+1.82%)
Jun 17, 2020 0.2850 0.3000 0.2750 0.2750 675,307 +0.00(+0.00%)
Jun 16, 2020 0.2650 0.2800 0.2650 0.2750 227,029 +0.01(+1.85%)
Jun 15, 2020 0.2550 0.2700 0.2500 0.2700 223,352 -0.01(-3.57%)
Jun 12, 2020 0.3100 0.3300 0.2500 0.2800 333,283 -0.04(-12.50%)
Jun 11, 2020 0.3450 0.3450 0.3000 0.3200 183,796 -0.03(-8.57%)
Jun 10, 2020 0.3300 0.3500 0.3300 0.3500 285,919 +0.01(+4.48%)
Jun 09, 2020 0.3750 0.3750 0.3200 0.3350 440,666 -0.04(-11.84%)
Jun 08, 2020 0.4150 0.4150 0.3550 0.3800 738,161 -0.02(-5.00%)
Jun 05, 2020 0.4200 0.4200 0.3850 0.4000 468,749 -0.01(-3.61%)
Jun 04, 2020 0.4200 0.4200 0.3950 0.4150 330,542 +0.00(+0.00%)
Jun 03, 2020 0.4100 0.4200 0.4100 0.4150 169,498 -0.01(-2.35%)
Jun 02, 2020 0.4400 0.4400 0.4150 0.4250 548,833 +0.01(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.