Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interra Copper Corp (CSE: IMCX )

0.1250 -0.0050 (-3.85%)
Official Closing Price Updated: 10:04 AM EDT, Jun 6, 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 (%)
May 29, 2020 0.4150 0.4500 0.4150 0.4400 991,567 +0.03(+7.32%)
May 28, 2020 0.3950 0.4100 0.3950 0.4100 256,071 +0.01(+2.50%)
May 27, 2020 0.4800 0.4800 0.3850 0.4000 1,220,561 -0.12(-23.08%)
May 26, 2020 0.5100 0.5600 0.5100 0.5200 382,260 -0.06(-10.34%)
May 25, 2020 0.5800 0.5800 0.5700 0.5800 344,371 -0.02(-3.33%)
May 22, 2020 0.6200 0.6200 0.5800 0.6000 331,550 +0.00(+0.00%)
May 21, 2020 0.6400 0.6400 0.5500 0.6000 308,078 -0.03(-4.76%)
May 20, 2020 0.6800 0.6800 0.6300 0.6300 355,418 -0.05(-7.35%)
May 19, 2020 0.6600 0.6800 0.6500 0.6800 553,520 +0.04(+6.25%)
May 15, 2020 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
May 14, 2020 0.6600 0.6600 0.6000 0.6100 210,096 -0.04(-6.15%)
May 13, 2020 0.6400 0.6600 0.6100 0.6500 267,824 +0.01(+1.56%)
May 12, 2020 0.6700 0.6700 0.6400 0.6400 50,086 -0.01(-1.54%)
May 11, 2020 0.6800 0.6800 0.6400 0.6500 203,040 -0.02(-2.99%)
May 08, 2020 0.6800 0.6800 0.6600 0.6700 196,343 +0.00(+0.00%)
May 07, 2020 0.6800 0.7000 0.6600 0.6700 113,818 -0.03(-4.29%)
May 06, 2020 0.7100 0.7100 0.6700 0.7000 202,964 +0.00(+0.00%)
May 05, 2020 0.7200 0.7200 0.6900 0.7000 180,638 +0.00(+0.00%)
May 04, 2020 0.6900 0.7200 0.6800 0.7000 229,533 +0.02(+2.94%)
May 01, 2020 0.6600 0.6800 0.6500 0.6800 145,450 +0.02(+3.03%)
Apr 30, 2020 0.6700 0.6900 0.6500 0.6600 343,447 +0.01(+1.54%)
Apr 29, 2020 0.7000 0.7000 0.6300 0.6500 328,354 -0.04(-5.80%)
Apr 28, 2020 0.7100 0.7100 0.6600 0.6900 264,036 -0.03(-4.17%)
Apr 27, 2020 0.7200 0.7300 0.6600 0.7200 670,171 +0.04(+5.88%)
Apr 24, 2020 0.6700 0.6900 0.6400 0.6800 387,266 +0.08(+13.33%)
Apr 23, 2020 0.7000 0.7300 0.6000 0.6000 723,189 -0.13(-17.81%)
Apr 22, 2020 0.8300 0.8700 0.7000 0.7300 802,794 -0.09(-10.98%)
Apr 21, 2020 1.000 1.000 0.7200 0.8200 943,932 -0.18(-18.00%)
Apr 20, 2020 0.9700 1.000 0.9600 1.000 1,190,242 +0.06(+6.38%)
Apr 17, 2020 0.9000 0.9400 0.9000 0.9400 1,033,267 +0.04(+4.44%)
Apr 16, 2020 0.8700 0.9000 0.8500 0.9000 733,503 +0.08(+9.76%)
Apr 15, 2020 0.8200 0.8200 0.7700 0.8200 560,723 +0.00(+0.00%)
Apr 14, 2020 0.7800 0.8200 0.7800 0.8200 1,106,412 +0.06(+7.89%)
Apr 13, 2020 0.7000 0.7600 0.7000 0.7600 589,635 +0.08(+11.76%)
Apr 09, 2020 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Apr 08, 2020 0.7000 0.7600 0.6000 0.6400 871,964 -0.11(-14.67%)
Apr 07, 2020 0.7000 0.7500 0.6700 0.7500 1,891,847 +0.12(+19.05%)
Apr 06, 2020 0.5800 0.6400 0.5800 0.6300 1,223,486 +0.08(+14.55%)
Apr 03, 2020 0.5000 0.5500 0.5000 0.5500 509,010 +0.06(+11.11%)
Apr 02, 2020 0.4750 0.4950 0.4750 0.4950 509,936 +0.03(+7.61%)
Apr 01, 2020 0.4700 0.4850 0.4600 0.4600 143,659 -0.01(-3.16%)
Mar 31, 2020 0.4700 0.4750 0.4550 0.4750 173,391 +0.01(+3.26%)
Mar 30, 2020 0.4650 0.4800 0.4500 0.4600 511,128 +0.01(+1.10%)
Mar 27, 2020 0.4450 0.4550 0.4150 0.4550 647,627 +0.02(+3.41%)
Mar 26, 2020 0.4450 0.4450 0.4200 0.4400 422,631 +0.02(+4.76%)
Mar 25, 2020 0.4400 0.4400 0.4150 0.4200 57,398 -0.02(-3.45%)
Mar 24, 2020 0.4400 0.4400 0.3800 0.4350 88,291 +0.02(+3.57%)
Mar 23, 2020 0.4750 0.4750 0.4200 0.4200 335,402 -0.05(-10.64%)
Mar 20, 2020 0.4800 0.5000 0.4600 0.4700 151,035 -0.01(-2.08%)
Mar 19, 2020 0.4500 0.4800 0.4500 0.4800 183,134 +0.03(+6.67%)
Mar 18, 2020 0.4650 0.4800 0.4500 0.4500 95,302 +0.00(+0.00%)
Mar 17, 2020 0.4650 0.4700 0.4500 0.4500 70,035 +0.00(+0.00%)
Mar 16, 2020 0.4600 0.4600 0.4500 0.4500 109,188 +0.00(+0.00%)
Mar 13, 2020 0.4800 0.4800 0.4500 0.4500 18,825 +0.00(+0.00%)
Mar 12, 2020 0.5000 0.5000 0.4400 0.4500 147,681 -0.02(-4.26%)
Mar 11, 2020 0.4500 0.4700 0.4400 0.4700 106,202 +0.02(+4.44%)
Mar 10, 2020 0.4500 0.4500 0.4500 0.4500 27,985 +0.02(+4.65%)
Mar 09, 2020 0.4500 0.4500 0.4250 0.4300 61,582 -0.01(-2.27%)
Mar 06, 2020 0.4550 0.4600 0.4300 0.4400 136,630 -0.02(-4.35%)
Mar 05, 2020 0.4600 0.4600 0.4450 0.4600 49,595 +0.02(+3.37%)
Mar 04, 2020 0.4550 0.4600 0.4300 0.4450 29,418 -0.01(-1.11%)
Mar 03, 2020 0.4500 0.4550 0.4300 0.4500 42,447 +0.01(+1.12%)
Mar 02, 2020 0.4450 0.4450 0.4200 0.4450 32,110 +0.01(+2.30%)
Feb 28, 2020 0.4350 0.4400 0.4200 0.4350 22,019 +0.02(+3.57%)
Feb 27, 2020 0.4400 0.4450 0.4200 0.4200 118,465 -0.02(-3.45%)
Feb 26, 2020 0.4400 0.4450 0.3800 0.4350 235,857 -0.02(-3.33%)
Feb 25, 2020 0.4700 0.4700 0.4450 0.4500 119,405 -0.02(-3.23%)
Feb 24, 2020 0.4550 0.4650 0.4400 0.4650 444,448 +0.02(+3.33%)
Feb 21, 2020 0.4450 0.4550 0.4400 0.4500 133,714 +0.00(+0.00%)
Feb 20, 2020 0.4500 0.4550 0.4450 0.4500 151,688 -0.01(-2.17%)
Feb 19, 2020 0.4100 0.4600 0.4100 0.4600 233,291 +0.05(+13.58%)
Feb 18, 2020 0.4500 0.4550 0.4000 0.4050 94,346 -0.03(-6.90%)
Feb 14, 2020 0.4350 0.4350 0.4350 0 -0.01(-2.25%)
Feb 13, 2020 0.4450 0.4500 0.4150 0.4450 237,986 +0.00(+0.00%)
Feb 12, 2020 0.4300 0.4550 0.4200 0.4450 154,426 +0.03(+5.95%)
Feb 11, 2020 0.4300 0.4500 0.4150 0.4200 63,339 +0.01(+1.20%)
Feb 10, 2020 0.4150 0.5000 0.4000 0.4150 239,963 +0.01(+3.75%)
Feb 07, 2020 0.4450 0.4450 0.4000 0.4000 169,978 -0.04(-10.11%)
Feb 06, 2020 0.4400 0.4450 0.4400 0.4450 58,870 +0.01(+1.14%)
Feb 05, 2020 0.4250 0.4400 0.4250 0.4400 25,708 +0.02(+3.53%)
Feb 04, 2020 0.4100 0.4300 0.4000 0.4250 262,990 +0.02(+6.25%)
Feb 03, 2020 0.4000 0.4300 0.4000 0.4000 229,100 +0.02(+5.26%)
Jan 31, 2020 0.4200 0.4200 0.3800 0.3800 200,020 -0.03(-7.32%)
Jan 30, 2020 0.4000 0.4200 0.3750 0.4100 346,990 -0.01(-2.38%)
Jan 29, 2020 0.3700 0.4200 0.3700 0.4200 227,572 +0.05(+13.51%)
Jan 28, 2020 0.3750 0.3800 0.3550 0.3700 44,377 +0.01(+2.78%)
Jan 27, 2020 0.3800 0.3800 0.3500 0.3600 177,358 -0.02(-4.00%)
Jan 24, 2020 0.3650 0.4000 0.3500 0.3750 487,487 -0.01(-2.60%)
Jan 23, 2020 0.3600 0.4000 0.3600 0.3850 977,372 +0.03(+6.94%)
Jan 22, 2020 0.3350 0.3600 0.3350 0.3600 116,688 +0.02(+7.46%)
Jan 21, 2020 0.3400 0.3400 0.3350 0.3350 31,244 +0.00(+0.00%)
Jan 20, 2020 0.3400 0.3400 0.3350 0.3350 6,630 -0.01(-1.47%)
Jan 17, 2020 0.3500 0.3500 0.3250 0.3400 40,825 +0.00(+0.00%)
Jan 16, 2020 0.3350 0.3650 0.3350 0.3400 128,330 +0.01(+1.49%)
Jan 15, 2020 0.3450 0.3500 0.3350 0.3350 136,995 -0.01(-1.47%)
Jan 14, 2020 0.3400 0.3400 0.3400 0.3400 3,400 +0.01(+3.03%)
Jan 13, 2020 0.3200 0.3300 0.3200 0.3300 39,519 +0.02(+6.45%)
Jan 10, 2020 0.3000 0.3500 0.3000 0.3100 97,354 +0.03(+10.71%)
Jan 09, 2020 0.2700 0.2800 0.2650 0.2800 14,000 +0.00(+0.00%)
Jan 08, 2020 0.2500 0.2800 0.2500 0.2800 53,750 +0.03(+12.00%)
Jan 07, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jan 06, 2020 0.2500 0.2500 0.2500 155 +0.00(+0.00%)
Jan 02, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 31, 2019 0.2500 0.2500 0.2500 0 -0.25(-50.00%)
Dec 30, 2019 0.5000 0.5000 0.5000 120 +0.00(+0.00%)
Dec 27, 2019 0.4800 0.5000 0.4800 0.5000 4,000 +0.00(+0.00%)
Dec 24, 2019 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Dec 23, 2019 0.4800 0.4800 0.4800 241 +0.00(+0.00%)
Dec 20, 2019 0.4800 0.4800 0.4800 0.4800 908 -0.04(-7.69%)
Dec 19, 2019 0.5200 0.5200 0.5200 0.5200 10,080 +0.02(+4.00%)
Dec 18, 2019 0.5000 0.5000 0.5000 37 +0.00(+0.00%)
Dec 17, 2019 0.5200 0.5200 0.5000 0.5000 11,000 -0.05(-9.09%)
Dec 16, 2019 0.5500 0.5500 0.5500 51 +0.00(+0.00%)
Dec 11, 2019 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Dec 10, 2019 0.5200 0.5200 0.5200 0.5200 1,475 +0.00(+0.00%)
Dec 09, 2019 0.5200 0.5200 0.5200 0.5200 760 +0.00(+0.00%)
Dec 06, 2019 0.5500 0.5500 0.5200 0.5200 15,452 +0.00(+0.00%)
Dec 05, 2019 0.5000 0.5200 0.5000 0.5200 12,947 +0.04(+8.33%)
Dec 04, 2019 0.4800 0.4800 0.4800 250 +0.00(+0.00%)
Dec 02, 2019 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Nov 29, 2019 0.5200 0.5200 0.5200 350 +0.00(+0.00%)
Nov 28, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.02(-3.70%)
Nov 27, 2019 0.5400 0.5400 0.5400 0.5400 5,021 -0.01(-1.82%)
Nov 26, 2019 0.5500 0.5500 0.5500 0.5500 1,150 +0.03(+5.77%)
Nov 25, 2019 0.5200 0.5200 0.5200 8 +0.00(+0.00%)
Nov 22, 2019 0.5400 0.5400 0.5200 0.5200 13,500 -0.02(-3.70%)
Nov 21, 2019 0.5300 0.5400 0.5300 0.5400 15,636 +0.01(+1.89%)
Nov 20, 2019 0.5300 0.5300 0.5300 0.5300 1,813 -0.02(-3.64%)
Nov 19, 2019 0.3550 0.5500 0.3550 0.5500 8,755 +0.08(+17.02%)
Nov 18, 2019 0.4950 0.4950 0.4700 0.4700 5,850 -0.05(-9.62%)
Nov 15, 2019 0.5200 0.5200 0.5200 58 +0.00(+0.00%)
Nov 14, 2019 0.5200 0.5200 0.5200 50 +0.00(+0.00%)
Nov 13, 2019 0.5200 0.5200 0.5200 25 +0.00(+0.00%)
Nov 11, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Nov 08, 2019 0.5500 0.5500 0.5500 0.5500 4,167 -0.01(-1.79%)
Nov 07, 2019 0.5700 0.5700 0.5500 0.5600 20,000 +0.01(+1.82%)
Nov 06, 2019 0.5400 0.5800 0.5400 0.5500 210,461 +0.00(+0.00%)
Nov 05, 2019 0.5200 0.5800 0.5200 0.5500 167,864 -0.02(-3.51%)
Nov 01, 2019 0.5700 0.5700 0.5700 0 +0.11(+23.91%)
Oct 31, 2019 0.4200 0.4600 0.4200 0.4600 11,025 +0.06(+15.00%)
Oct 30, 2019 0.4500 0.4700 0.4000 0.4000 335,630 +0.00(+0.00%)
Oct 29, 2019 0.4400 0.4400 0.4000 0.4000 67,890 +0.00(+0.00%)
Oct 28, 2019 0.4000 0.4000 0.3950 0.4000 29,630 -0.05(-11.11%)
Oct 25, 2019 0.4450 0.4500 0.3900 0.4500 15,588 +0.04(+11.11%)
Oct 24, 2019 0.3500 0.4100 0.3500 0.4050 58,841 +0.03(+6.58%)
Oct 22, 2019 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Oct 21, 2019 0.4000 0.4000 0.3750 0.3750 14,627 -0.09(-19.35%)
Oct 18, 2019 0.4700 0.4700 0.4000 0.4650 31,942 +0.02(+3.33%)
Oct 17, 2019 0.4500 0.4500 0.4500 0.4500 100,051 -0.02(-4.26%)
Oct 16, 2019 0.4700 0.4700 0.4700 10 +0.00(+0.00%)
Oct 15, 2019 0.5000 0.5000 0.4700 0.4700 87,901 -0.03(-6.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Oct 10, 2019 0.5300 0.5500 0.4800 0.4850 63,435 -0.07(-11.82%)
Oct 08, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Oct 07, 2019 0.5300 0.5300 0.5300 0.5300 20,334 +0.04(+8.16%)
Oct 03, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 02, 2019 0.3900 0.4900 0.3900 0.4900 126,204 +0.09(+22.50%)
Oct 01, 2019 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Sep 30, 2019 0.4000 0.4000 0.4000 5 +0.00(+0.00%)
Sep 27, 2019 0.4800 0.4850 0.4000 0.4000 6,725 +0.00(+0.00%)
Sep 26, 2019 0.3950 0.4000 0.3950 0.4000 741,255 -0.02(-4.76%)
Sep 25, 2019 0.3200 0.5000 0.3200 0.4200 26,233 +0.10(+31.25%)
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.