Canada markets closed

PopReach Corporation (INIK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1350-0.0100 (-6.90%)
At close: 10:08AM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.13500.13500.13500.13500.13501,000
Jun 13, 20240.14500.14500.14500.14500.1450-
Jun 12, 20240.14500.14500.14500.14500.1450-
Jun 11, 20240.14500.14500.14500.14500.1450-
Jun 10, 20240.14500.14500.14500.14500.1450-
Jun 07, 20240.14500.14500.14500.14500.1450-
Jun 06, 20240.14500.14500.14500.14500.1450500
Jun 05, 20240.14500.14500.14000.14000.140049,500
Jun 04, 20240.15500.15500.15500.15500.1550-
Jun 03, 20240.15500.15500.15500.15500.1550-
May 31, 20240.15500.15500.15500.15500.1550-
May 30, 20240.15500.15500.15500.15500.155029,000
May 29, 20240.14000.14000.14000.14000.14005,000
May 28, 20240.15000.16000.13500.16000.160062,500
May 27, 20240.15000.16000.15000.16000.160032,000
May 24, 20240.13500.13500.13500.13500.1350-
May 23, 20240.13500.13500.13500.13500.1350-
May 22, 20240.13500.13500.13500.13500.135010,000
May 21, 20240.13500.14000.12000.12000.120015,500
May 17, 20240.11000.12500.11000.12500.125082,000
May 16, 20240.11000.11000.11000.11000.110030,000
May 15, 20240.11500.11500.11000.11500.115027,000
May 14, 20240.10500.12500.10500.12500.125028,500
May 13, 20240.12500.12500.10500.10500.1050119,000
May 10, 20240.12000.12000.12000.12000.120010,000
May 09, 20240.15000.15000.15000.15000.1500-
May 08, 20240.14000.15000.14000.15000.150015,100
May 07, 20240.13500.13500.13000.13000.130044,000
May 06, 20240.15000.15000.15000.15000.1500-
May 03, 20240.15000.18000.15000.15000.150056,500
May 02, 20240.14500.18000.14500.18000.180032,562
May 01, 20240.12500.12500.11500.11500.115037,506
Apr 30, 20240.16000.17500.13500.13500.135082,100
Apr 29, 20240.13000.19000.13000.14000.1400274,550
Apr 26, 20240.12000.12000.11000.11000.110014,000
Apr 25, 20240.11500.11500.11500.11500.11506,000
Apr 24, 20240.14000.14000.12500.13000.13008,500
Apr 23, 20240.14500.15000.13000.13500.135072,000
Apr 22, 20240.14500.15000.14000.14000.140027,500
Apr 19, 20240.13000.15000.13000.15000.15003,500
Apr 18, 20240.15000.15000.14500.15000.15004,000
Apr 17, 20240.15000.15000.15000.15000.15003,000
Apr 16, 20240.15000.15000.15000.15000.1500500
Apr 15, 20240.15500.15500.15000.15000.150025,500
Apr 12, 20240.16500.16500.16500.16500.1650-
Apr 11, 20240.16500.16500.16500.16500.16503,050
Apr 10, 20240.16500.16500.16500.16500.16502,500
Apr 09, 20240.16000.16000.16000.16000.1600-
Apr 08, 20240.17500.17500.16000.16000.16001,000
Apr 05, 20240.17500.17500.17500.17500.17506,000
Apr 04, 20240.16500.17500.16000.17500.175049,000
Apr 03, 20240.17000.17500.17000.17500.17507,500
Apr 02, 20240.19000.19000.19000.19000.1900-
Apr 01, 20240.17500.19000.17500.19000.190043,000
Mar 28, 20240.18000.19000.18000.19000.190023,400
Mar 27, 20240.18500.19000.18500.19000.19003,500
Mar 26, 20240.18500.19000.18500.19000.190026,000
Mar 25, 20240.19000.19000.18500.19000.190049,183
Mar 22, 20240.18000.18000.18000.18000.18001,500
Mar 21, 20240.20000.20000.20000.20000.2000-
Mar 20, 20240.20000.20000.20000.20000.2000-
Mar 19, 20240.17500.20000.17500.20000.200050,642
Mar 18, 20240.15500.17500.15000.17500.175037,500
Mar 15, 20240.14000.15000.13500.15000.150028,000
Mar 14, 20240.15000.15000.15000.15000.1500-
Mar 13, 20240.13500.15000.13500.15000.150074,000
Mar 12, 20240.13500.15000.11000.15000.150091,000
Mar 11, 20240.15000.15000.15000.15000.1500-
Mar 08, 20240.15000.15000.15000.15000.1500-
Mar 07, 20240.12000.15000.12000.15000.15004,666
Mar 06, 20240.15500.15500.15500.15500.1550-
Mar 05, 20240.15500.15500.15500.15500.1550-
Mar 04, 20240.13000.15500.13000.15500.155012,500
Mar 01, 20240.17000.17000.15500.15500.155011,000
Feb 29, 20240.16000.16000.16000.16000.1600-
Feb 28, 20240.16000.16000.16000.16000.16004,500
Feb 27, 20240.16000.16000.16000.16000.160020,500
Feb 26, 20240.15000.15000.15000.15000.15002,000
Feb 23, 20240.17000.17000.17000.17000.1700-
Feb 22, 20240.17000.17000.17000.17000.1700-
Feb 21, 20240.15500.17000.15500.17000.170019,400
Feb 20, 20240.17000.17000.17000.17000.1700-
Feb 16, 20240.17000.17000.17000.17000.170026,500
Feb 15, 20240.15000.18000.15000.18000.180010,850
Feb 14, 20240.17000.17000.17000.17000.1700-
Feb 13, 20240.17000.17000.17000.17000.1700-
Feb 12, 20240.17000.17000.17000.17000.1700-
Feb 09, 20240.17000.17000.17000.17000.1700500
Feb 08, 20240.17000.17000.17000.17000.1700-
Feb 07, 20240.16500.17000.16500.17000.170011,000
Feb 06, 20240.17000.17000.17000.17000.1700-
Feb 05, 20240.17000.17000.17000.17000.17008,000
Feb 02, 20240.17500.17500.17500.17500.1750-
Feb 01, 20240.17500.17500.17500.17500.175015,500
Jan 31, 20240.18000.18500.18000.18500.18506,500
Jan 30, 20240.17500.17500.17000.17000.17009,000
Jan 29, 20240.19000.20500.19000.20500.205010,000
Jan 26, 20240.19000.19000.19000.19000.190014,500
Jan 25, 20240.19000.19000.19000.19000.19005,000
Jan 24, 20240.17500.19000.17500.19000.190027,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...