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

Interra Copper Corp (CSE: IMCX )

0.1100 -0.0200 (-15.38%)
Official Closing Price Updated: 11:58 AM EDT, May 31, 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%)
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.