ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

INTR Intrepid Metals Corp

0.52
-0.02 (-3.70%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Intrepid Metals Corp INTR TSX Venture Common Stock
  Price Change Price Change % Share Price Last Trade
-0.02 -3.70% 0.52 14:59:12
Open Price Low Price High Price Close Price Previous Close
0.53 0.51 0.53 0.52 0.54
more quote information »

INTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.560.570.510.533949511,830-0.04-7.14%
1 Month0.580.670.510.614465729,858-0.06-10.34%
3 Months0.1950.670.170.490400746,9610.325166.67%
6 Months0.1450.670.1250.337781251,1210.375258.62%
1 Year0.170.670.110.247782257,9050.35205.88%
3 Years0.250.670.110.200521165,8090.27108.00%
5 Years0.250.670.110.200521165,8090.27108.00%

INTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 0.52 -0.02 -3.70% 0.53 0.53 0.51 18,500
Feb 22 2024 0.54 0.00 0.00% 0.54 0.54 0.54 500
Feb 21 2024 0.54 0.02 3.85% 0.52 0.55 0.51 23,503
Feb 20 2024 0.52 -0.04 -7.14% 0.57 0.57 0.52 18,815
Feb 16 2024 0.56 0.00 0.00% 0.56 0.56 0.56 4,500
Feb 15 2024 0.56 -0.01 -1.75% 0.57 0.57 0.56 1,300
Feb 14 2024 0.57 -0.02 -3.39% 0.58 0.58 0.57 8,013
Feb 13 2024 0.59 -0.05 -7.81% 0.60 0.60 0.59 16,824
Feb 12 2024 0.64 0.00 0.00% 0.64 0.64 0.64 11,500
Feb 09 2024 0.64 0.01 1.59% 0.63 0.64 0.63 6,410
Feb 08 2024 0.63 0.01 1.61% 0.62 0.63 0.62 11,328
Feb 07 2024 0.62 -0.03 -4.62% 0.64 0.64 0.60 54,195
Feb 06 2024 0.65 0.02 3.17% 0.64 0.67 0.63 62,860
Feb 05 2024 0.63 0.00 0.00% 0.63 0.64 0.63 24,700
Feb 02 2024 0.63 -0.01 -1.56% 0.63 0.64 0.62 28,700
Feb 01 2024 0.64 0.06 10.34% 0.58 0.65 0.58 184,443
Jan 31 2024 0.58 0.01 1.75% 0.58 0.58 0.57 51,000
Jan 30 2024 0.57 -0.01 -1.72% 0.58 0.58 0.57 27,637
Jan 29 2024 0.58 0.00 0.00% 0.60 0.60 0.58 15,024
Jan 26 2024 0.58 0.02 3.57% 0.58 0.58 0.58 16,046
Jan 25 2024 0.56 -0.02 -3.45% 0.58 0.58 0.56 11,200
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com