Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	0.4100	0.4150	0.3900	0.4150	42,811	+0.00(+0.53%)
May 23, 2024	0.3950	0.4150	0.3950	0.4128	21,800	+0.01(+1.78%)
May 22, 2024	0.3950	0.4200	0.3950	0.4056	6,404	+0.00(+0.15%)
May 21, 2024	0.4257	0.4257	0.4050	0.4050	11,041	-0.02(-5.37%)
May 20, 2024	0.4036	0.4280	0.4036	0.4280	2,260	+0.01(+1.78%)
May 17, 2024	0.3900	0.4300	0.3900	0.4205	58,724	+0.03(+8.46%)
May 16, 2024	0.4100	0.4100	0.3577	0.3877	63,955	-0.04(-8.43%)
May 15, 2024	0.4238	0.4340	0.4221	0.4234	14,832	-0.02(-3.55%)
May 14, 2024	0.4046	0.4391	0.4046	0.4390	74,504	+0.03(+7.07%)
May 13, 2024	0.4119	0.4287	0.4093	0.4100	50,468	-0.02(-4.65%)
May 10, 2024	0.4200	0.4700	0.4100	0.4300	102,305	+0.00(+0.68%)
May 09, 2024	0.4100	0.4271	0.4100	0.4271	1,250	+0.01(+1.96%)
May 08, 2024	0.4271	0.4271	0.4100	0.4189	4,550	+0.01(+2.17%)
May 07, 2024	0.4250	0.4250	0.4100	0.4100	24,649	+0.00(+0.00%)
May 06, 2024	0.4128	0.4209	0.4055	0.4100	42,125	-0.01(-2.38%)
May 03, 2024	0.4300	0.4300	0.4193	0.4200	34,905	-0.01(-3.40%)
May 02, 2024	0.4389	0.4389	0.4307	0.4348	29,727	-0.01(-2.47%)
May 01, 2024	0.4500	0.4665	0.4458	0.4458	10,829	+0.01(+2.86%)
Apr 30, 2024	0.4416	0.4416	0.4300	0.4334	22,584	-0.01(-1.50%)
Apr 29, 2024	0.4400	0.4400	0.4300	0.4400	29,225	-0.01(-2.00%)
Apr 26, 2024	0.4451	0.4601	0.4427	0.4490	69,101	-0.00(-0.53%)
Apr 25, 2024	0.4514	0.4700	0.4416	0.4514	10,734	-0.02(-3.96%)
Apr 24, 2024	0.4600	0.4767	0.4600	0.4700	35,016	+0.01(+2.73%)
Apr 23, 2024	0.4650	0.4650	0.4500	0.4575	32,255	+0.00(+0.53%)
Apr 22, 2024	0.4500	0.4887	0.4376	0.4551	191,600	-0.05(-10.76%)
Apr 19, 2024	0.4976	0.5100	0.4850	0.5100	19,000	+0.02(+4.74%)
Apr 18, 2024	0.5076	0.5183	0.4869	0.4869	44,504	-0.02(-3.49%)
Apr 17, 2024	0.5081	0.5102	0.4990	0.5045	12,725	+0.00(+0.90%)
Apr 16, 2024	0.4995	0.5167	0.4995	0.5000	18,020	-0.01(-2.29%)
Apr 15, 2024	0.5508	0.5900	0.5112	0.5117	35,194	-0.04(-6.88%)
Apr 12, 2024	0.5365	0.5495	0.5365	0.5495	1,101	+0.00(+0.83%)
Apr 11, 2024	0.5778	0.5894	0.5334	0.5450	7,083	-0.02(-4.37%)
Apr 10, 2024	0.5699	0.5699	0.5699	0.5699	200	-0.01(-1.91%)
Apr 09, 2024	0.5700	0.5850	0.5679	0.5810	5,470	+0.00(+0.17%)
Apr 08, 2024	0.5841	0.5950	0.5800	0.5800	14,304	+0.01(+1.36%)
Apr 05, 2024	0.5867	0.5867	0.5520	0.5722	24,609	+0.01(+1.13%)
Apr 04, 2024	0.6000	0.6043	0.5532	0.5658	26,224	-0.03(-5.70%)
Apr 03, 2024	0.5860	0.6200	0.5500	0.6000	187,320	+0.06(+11.11%)
Apr 02, 2024	0.5201	0.5520	0.5201	0.5400	38,800	-0.01(-1.82%)
Apr 01, 2024	0.5400	0.5559	0.5300	0.5500	67,320	+0.02(+3.77%)
Mar 28, 2024	0.5300	0.5300	0.5201	0.5300	2,445	+0.00(+0.00%)
Mar 27, 2024	0.5346	0.5500	0.5201	0.5300	9,111	-0.02(-3.95%)
Mar 26, 2024	0.5585	0.5585	0.5425	0.5518	18,921	-0.02(-3.24%)
Mar 25, 2024	0.5920	0.5920	0.5501	0.5703	7,601	+0.01(+1.48%)
Mar 22, 2024	0.5400	0.5620	0.5000	0.5620	61,925	+0.00(+0.50%)
Mar 21, 2024	0.5444	0.5592	0.5377	0.5592	9,593	-0.02(-3.12%)
Mar 20, 2024	0.5725	0.5772	0.5100	0.5772	28,090	+0.03(+4.85%)
Mar 19, 2024	0.5800	0.5800	0.5237	0.5505	62,124	-0.04(-6.69%)
Mar 18, 2024	0.6179	0.6179	0.5800	0.5900	13,609	-0.01(-0.91%)
Mar 15, 2024	0.6040	0.6184	0.5900	0.5954	40,464	-0.02(-3.56%)
Mar 14, 2024	0.6282	0.6282	0.6040	0.6174	2,822	+0.01(+2.22%)
Mar 13, 2024	0.6050	0.6100	0.5974	0.6040	42,166	-0.02(-2.58%)
Mar 12, 2024	0.6200	0.6496	0.6100	0.6200	5,375	-0.01(-1.59%)
Mar 11, 2024	0.6600	0.6600	0.6300	0.6300	12,264	-0.02(-3.77%)
Mar 08, 2024	0.7004	0.7004	0.6496	0.6547	46,707	-0.00(-0.32%)
Mar 07, 2024	0.6482	0.6580	0.6482	0.6568	12,639	+0.02(+3.79%)
Mar 06, 2024	0.6500	0.6597	0.6328	0.6328	26,345	-0.02(-2.71%)
Mar 05, 2024	0.6500	0.6700	0.6500	0.6504	36,990	-0.01(-2.05%)
Mar 04, 2024	0.6800	0.6800	0.6584	0.6640	47,720	-0.02(-2.35%)
Mar 01, 2024	0.6422	0.6860	0.6350	0.6800	42,045	+0.06(+9.68%)
Feb 29, 2024	0.6367	0.6455	0.6000	0.6200	175,485	-0.02(-2.62%)
Feb 28, 2024	0.6375	0.6395	0.6100	0.6367	62,192	-0.00(-0.13%)
Feb 27, 2024	0.6250	0.6550	0.6200	0.6375	39,788	-0.01(-1.88%)
Feb 26, 2024	0.7210	0.7210	0.6470	0.6497	176,888	-0.02(-3.03%)
Feb 23, 2024	0.7020	0.7035	0.6360	0.6700	151,447	+0.00(+0.60%)
Feb 22, 2024	0.6510	0.7084	0.6250	0.6660	433,878	+0.07(+11.00%)
Feb 21, 2024	0.6248	0.6249	0.6000	0.6000	18,668	-0.02(-3.97%)
Feb 20, 2024	0.6295	0.6456	0.6100	0.6248	13,100	-0.01(-0.95%)
Feb 16, 2024	0.6457	0.6457	0.6218	0.6308	5,150	+0.01(+1.07%)
Feb 15, 2024	0.6300	0.6342	0.6200	0.6241	36,593	+0.01(+0.99%)
Feb 14, 2024	0.6158	0.6318	0.6123	0.6180	70,800	-0.01(-0.85%)
Feb 13, 2024	0.6200	0.6233	0.6083	0.6233	61,418	-0.00(-0.10%)
Feb 12, 2024	0.6300	0.6313	0.6000	0.6239	50,110	+0.00(+0.63%)
Feb 09, 2024	0.6561	0.6639	0.6014	0.6200	23,371	-0.03(-4.62%)
Feb 08, 2024	0.6500	0.6685	0.6428	0.6500	35,980	+0.01(+1.56%)
Feb 07, 2024	0.6599	0.6599	0.6264	0.6400	20,847	+0.01(+0.98%)
Feb 06, 2024	0.6599	0.6599	0.6166	0.6338	18,118	+0.02(+3.43%)
Feb 05, 2024	0.6100	0.6559	0.6000	0.6128	67,963	-0.04(-6.30%)
Feb 02, 2024	0.6747	0.6800	0.6500	0.6540	75,228	-0.02(-2.87%)
Feb 01, 2024	0.6800	0.6900	0.6449	0.6733	33,912	+0.00(+0.36%)
Jan 31, 2024	0.6880	0.6880	0.6449	0.6709	42,269	+0.01(+1.67%)
Jan 30, 2024	0.6440	0.6600	0.6250	0.6599	135,580	+0.04(+6.44%)
Jan 29, 2024	0.6860	0.6860	0.6200	0.6200	305,239	+0.00(+0.00%)
Jan 26, 2024	0.6031	0.7071	0.5811	0.6200	631,817	+0.03(+5.08%)
Jan 25, 2024	0.5400	0.5982	0.5345	0.5900	14,665	+0.04(+7.23%)
Jan 24, 2024	0.5736	0.5736	0.5000	0.5502	39,185	-0.01(-1.75%)
Jan 23, 2024	0.4642	0.6434	0.4642	0.5600	129,792	+0.12(+25.93%)
Jan 22, 2024	0.4287	0.4447	0.4287	0.4447	11,500	+0.01(+1.67%)
Jan 19, 2024	0.4350	0.4446	0.4260	0.4374	33,200	+0.02(+4.17%)
Jan 18, 2024	0.4074	0.4199	0.4074	0.4199	34,000	+0.00(+0.05%)
Jan 17, 2024	0.4300	0.4450	0.4029	0.4197	94,784	-0.03(-5.69%)
Jan 16, 2024	0.4310	0.4450	0.4310	0.4450	502	-0.01(-1.81%)
Jan 10, 2024				0.4532	0	-0.00(-0.40%)
Jan 09, 2024	0.4550	0.4834	0.4550	0.4550	375	-0.02(-5.21%)
Jan 08, 2024	0.4733	0.4800	0.4653	0.4800	14,050	+0.01(+2.19%)
Jan 05, 2024	0.4180	0.4697	0.4180	0.4697	2,200	-0.01(-1.16%)
Jan 03, 2024				0.4752	1	+0.03(+6.38%)
Jan 02, 2024	0.4697	0.4702	0.4467	0.4467	18,000	-0.03(-5.42%)
Dec 29, 2023	0.4816	0.4863	0.4610	0.4723	27,500	-0.01(-2.62%)
Dec 28, 2023	0.4850	0.4850	0.4580	0.4850	52,000	+0.02(+3.19%)
Dec 27, 2023	0.4515	0.4748	0.4500	0.4700	44,450	+0.03(+5.67%)
Dec 22, 2023				0.4448	0	+0.01(+1.39%)
Dec 21, 2023	0.4484	0.4484	0.4387	0.4387	703	-0.01(-2.51%)
Dec 20, 2023	0.4326	0.4500	0.4326	0.4500	22,742	+0.01(+2.27%)
Dec 19, 2023	0.3980	0.4500	0.3980	0.4400	33,000	+0.00(+0.23%)
Dec 18, 2023	0.4390	0.4390	0.4390	0.4390	1,500	+0.01(+3.08%)
Dec 15, 2023	0.4100	0.4269	0.4100	0.4259	31,000	+0.03(+6.42%)
Dec 14, 2023	0.4100	0.4132	0.3854	0.4002	20,416	-0.01(-1.65%)
Dec 13, 2023	0.4012	0.4069	0.3814	0.4069	7,201	+0.03(+6.97%)
Dec 12, 2023	0.3700	0.3804	0.3700	0.3804	1,200	+0.00(+0.21%)
Dec 11, 2023	0.3810	0.3810	0.3796	0.3796	3,403	-0.02(-5.10%)
Dec 08, 2023	0.4029	0.4093	0.4000	0.4000	30,715	-0.01(-2.68%)
Dec 07, 2023	0.4037	0.4110	0.4037	0.4110	2,002	+0.02(+5.38%)
Dec 06, 2023	0.4010	0.4010	0.3900	0.3900	1,380	-0.01(-2.50%)
Dec 04, 2023				0.4000	0	+0.02(+3.90%)
Dec 01, 2023	0.3700	0.3850	0.3700	0.3850	6,202	+0.01(+2.67%)
Nov 30, 2023	0.3750	0.3750	0.3750	0.3750	5,500	-0.01(-1.32%)
Nov 29, 2023	0.3800	0.3800	0.3798	0.3800	4,100	+0.00(+0.82%)
Nov 28, 2023	0.3826	0.3884	0.3769	0.3769	25,370	-0.01(-2.38%)
Nov 27, 2023	0.3849	0.3861	0.3849	0.3861	48,000	+0.00(+0.99%)
Nov 24, 2023	0.3595	0.3848	0.3210	0.3823	17,373	+0.03(+9.29%)
Nov 22, 2023	0.3498	0.3498	0.3498	0.3498	100	+0.03(+8.30%)
Nov 20, 2023				0.3230	8	+0.00(+0.94%)
Nov 17, 2023	0.3250	0.3250	0.3200	0.3200	6,114	-0.01(-3.03%)
Nov 16, 2023	0.3455	0.3500	0.3300	0.3300	6,005	-0.03(-9.04%)
Nov 15, 2023	0.3628	0.3628	0.3628	0.3628	215	-0.02(-6.23%)
Nov 14, 2023	0.4069	0.4069	0.3704	0.3869	7,500	-0.03(-7.48%)
Nov 13, 2023	0.3805	0.4182	0.3805	0.4182	9,103	+0.02(+3.80%)
Nov 10, 2023	0.3917	0.4089	0.3700	0.4029	24,600	+0.02(+6.03%)
Nov 09, 2023	0.2850	0.3800	0.2850	0.3800	4,317	+0.01(+1.36%)
Nov 08, 2023	0.3592	0.3749	0.3310	0.3749	9,400	-0.00(-0.03%)
Nov 07, 2023	0.3500	0.3750	0.3500	0.3750	13,854	-0.01(-1.32%)
Nov 06, 2023	0.3744	0.3800	0.3744	0.3800	5,037	+0.00(+0.00%)
Nov 03, 2023	0.3800	0.3800	0.3800	0.3800	5,500	+0.02(+4.83%)
Nov 02, 2023	0.3538	0.3800	0.3500	0.3625	12,599	-0.02(-4.61%)
Nov 01, 2023	0.3799	0.3800	0.3670	0.3800	4,502	+0.00(+0.00%)
Oct 31, 2023	0.3800	0.3800	0.3800	0.3800	1,800	-0.02(-5.00%)
Oct 27, 2023				0.4000	0	+0.00(+0.00%)
Oct 26, 2023	0.4000	0.4165	0.3887	0.4000	25,100	+0.05(+14.29%)
Oct 25, 2023	0.3730	0.3730	0.3500	0.3500	3,700	-0.10(-22.22%)
Oct 23, 2023				0.4500	0	+0.00(+0.00%)
Oct 20, 2023	0.4050	0.4500	0.4000	0.4500	57,521	+0.04(+8.88%)
Oct 19, 2023	0.4000	0.4200	0.4000	0.4133	15,950	-0.01(-2.96%)
Oct 18, 2023	0.4000	0.4259	0.4000	0.4259	5,102	-0.02(-5.36%)
Oct 16, 2023				0.4500	0	+0.04(+9.76%)
Oct 13, 2023	0.3508	0.4100	0.3508	0.4100	18,510	+0.00(+0.61%)
Oct 12, 2023	0.3400	0.4075	0.3400	0.4075	29,501	+0.04(+11.64%)
Oct 11, 2023	0.3600	0.3650	0.3600	0.3650	3,131	+0.00(+0.83%)
Oct 06, 2023				0.3620	0	+0.00(+0.56%)
Oct 04, 2023				0.3600	0	-0.01(-1.61%)
Oct 03, 2023	0.3659	0.3659	0.3654	0.3659	1,250	-0.01(-2.06%)
Oct 02, 2023	0.3400	0.3736	0.3400	0.3736	700	+0.02(+4.30%)
Sep 29, 2023	0.3592	0.3592	0.3582	0.3582	3,125	-0.03(-7.70%)
Sep 27, 2023				0.3881	0	-0.01(-3.22%)
Sep 26, 2023	0.4010	0.4010	0.4010	0.4010	200	-0.00(-1.16%)
Sep 22, 2023				0.4057	0	-0.00(-0.12%)
Sep 21, 2023	0.4023	0.4237	0.3950	0.4062	3,500	+0.00(+1.17%)
Sep 20, 2023	0.4237	0.4237	0.4015	0.4015	4,500	+0.00(+1.01%)
Sep 19, 2023	0.3950	0.3975	0.3842	0.3975	15,100	-0.00(-0.13%)
Sep 18, 2023	0.4000	0.4000	0.3980	0.3980	2,000	-0.01(-3.40%)
Sep 15, 2023	0.4289	0.4289	0.3950	0.4120	3,200	-0.00(-0.12%)
Sep 14, 2023	0.4125	0.4125	0.4125	0.4125	1,200	-0.03(-6.67%)
Sep 08, 2023				0.4420	0	+0.03(+7.99%)
Sep 07, 2023	0.4000	0.4093	0.4000	0.4093	5,450	-0.01(-3.24%)
Sep 06, 2023	0.4230	0.4230	0.4230	0.4230	5,510	+0.01(+2.05%)
Sep 05, 2023	0.4100	0.4145	0.4000	0.4145	21,478	+0.00(+1.10%)
Aug 31, 2023				0.4100	0	-0.03(-6.39%)
Aug 30, 2023	0.4239	0.4380	0.4200	0.4380	24,100	-0.01(-1.68%)
Aug 23, 2023				0.4455	0	+0.04(+9.59%)
Aug 22, 2023	0.3986	0.4065	0.3986	0.4065	16,005	-0.00(-0.88%)
Aug 21, 2023	0.4101	0.4101	0.4101	0.4101	4,000	-0.01(-2.93%)
Aug 18, 2023	0.4225	0.4225	0.4225	0.4225	200	+0.02(+4.84%)
Aug 17, 2023	0.4200	0.4200	0.4030	0.4030	3,000	-0.04(-8.41%)
Aug 11, 2023				0.4400	0	-0.02(-4.35%)
Aug 10, 2023	0.4434	0.4600	0.4310	0.4600	11,000	+0.02(+4.03%)
Aug 09, 2023	0.4496	0.4496	0.4422	0.4422	4,101	-0.03(-5.71%)
Aug 08, 2023	0.4690	0.4690	0.4690	0.4690	865	-0.00(-0.40%)
Aug 07, 2023	0.4709	0.4709	0.4709	0.4709	2,500	-0.02(-3.44%)
Aug 04, 2023	0.4709	0.4877	0.4709	0.4877	1,230	-0.00(-0.95%)
Aug 03, 2023	0.4905	0.4924	0.4709	0.4924	6,000	-0.00(-0.53%)
Aug 02, 2023	0.4950	0.4950	0.4950	0.4950	6,500	+0.00(+0.00%)
Aug 01, 2023	0.5000	0.5085	0.4950	0.4950	14,400	-0.01(-2.77%)
Jul 31, 2023	0.5091	0.5091	0.5091	0.5091	600	+0.01(+2.85%)
Jul 28, 2023	0.4950	0.4950	0.4950	0.4950	3,080	-0.01(-2.58%)
Jul 27, 2023	0.4950	0.5081	0.4950	0.5081	12,000	+0.00(+0.49%)
Jul 26, 2023	0.4950	0.5087	0.4950	0.5056	17,642	+0.01(+2.14%)
Jul 25, 2023	0.5120	0.5120	0.4950	0.4950	7,000	-0.01(-1.73%)
Jul 20, 2023				0.5037	0	-0.01(-1.24%)
Jul 19, 2023	0.5100	0.5100	0.5100	0.5100	4,100	-0.02(-3.08%)
Jul 18, 2023	0.5262	0.5262	0.5262	0.5262	700	+0.05(+9.56%)
Jul 17, 2023	0.4798	0.5420	0.4798	0.4803	4,400	-0.02(-4.83%)
Jul 14, 2023	0.5000	0.5047	0.4700	0.5047	4,200	+0.00(+0.94%)
Jul 13, 2023	0.5000	0.5000	0.5000	0.5000	640	+0.01(+1.01%)
Jul 12, 2023	0.4953	0.4954	0.4600	0.4950	7,377	-0.01(-2.35%)
Jul 11, 2023	0.5069	0.5069	0.5069	0.5069	5,050	+0.00(+0.96%)
Jul 10, 2023	0.4480	0.5021	0.4480	0.5021	25,922	+0.01(+2.51%)
Jul 07, 2023	0.5100	0.5220	0.4814	0.4898	14,608	+0.02(+5.33%)
Jul 06, 2023	0.4650	0.4650	0.4650	0.4650	6,016	-0.01(-1.48%)
Jul 05, 2023	0.4800	0.4950	0.4720	0.4720	5,500	-0.01(-1.87%)
Jun 30, 2023				0.4810	0	-0.01(-2.24%)
Jun 29, 2023	0.4730	0.4920	0.4730	0.4920	300	+0.02(+3.97%)
Jun 26, 2023				0.4732	0	-0.00(-1.00%)
Jun 23, 2023	0.4751	0.4950	0.4600	0.4780	55,250	+0.01(+1.96%)
Jun 22, 2023	0.3900	0.4800	0.3900	0.4688	28,453	+0.08(+20.21%)
Jun 21, 2023	0.3800	0.3900	0.3800	0.3900	4,500	+0.01(+3.12%)
Jun 20, 2023	0.3749	0.3828	0.3236	0.3782	30,311	-0.01(-3.03%)
Jun 16, 2023	0.3861	0.3900	0.3837	0.3900	12,000	+0.00(+0.00%)

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.

Financial News

Intermap Technologies Corp (OP: ITMSF )

Historical Prices

Popular Pages