Intermap Technologies Corporation (ITMSF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4551

-0.0549

(-10.76%)

At close: 03:35PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.4500	0.4900	0.4400	0.4600	0.4600	191,600
Apr 19, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	19,000
Apr 18, 2024	0.5100	0.5200	0.4900	0.4900	0.4900	44,500
Apr 17, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	12,700
Apr 16, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	18,000
Apr 15, 2024	0.5500	0.5900	0.5100	0.5100	0.5100	35,200
Apr 12, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	1,100
Apr 11, 2024	0.5800	0.5900	0.5300	0.5500	0.5500	7,100
Apr 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	200
Apr 09, 2024	0.5700	0.5900	0.5700	0.5800	0.5800	5,500
Apr 08, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	14,300
Apr 05, 2024	0.5900	0.5900	0.5500	0.5700	0.5700	24,600
Apr 04, 2024	0.6000	0.6000	0.5500	0.5700	0.5700	26,200
Apr 03, 2024	0.5900	0.6200	0.5500	0.6000	0.6000	187,300
Apr 02, 2024	0.5200	0.5500	0.5200	0.5400	0.5400	38,800
Apr 01, 2024	0.5400	0.5600	0.5300	0.5500	0.5500	67,300
Mar 28, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	2,400
Mar 27, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	9,100
Mar 26, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	18,900
Mar 25, 2024	0.5600	0.5900	0.5500	0.5700	0.5700	7,600
Mar 22, 2024	0.5400	0.5600	0.5000	0.5600	0.5600	61,900
Mar 21, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	9,600
Mar 20, 2024	0.5700	0.5800	0.5100	0.5800	0.5800	28,100
Mar 19, 2024	0.5800	0.5800	0.5200	0.5500	0.5500	62,100
Mar 18, 2024	0.6200	0.6200	0.5800	0.5900	0.5900	13,600
Mar 15, 2024	0.6200	0.6200	0.5900	0.6000	0.6000	40,500
Mar 14, 2024	0.6300	0.6300	0.6000	0.6200	0.6200	2,800
Mar 13, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	42,200
Mar 12, 2024	0.6500	0.6500	0.6100	0.6200	0.6200	5,400
Mar 11, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	12,300
Mar 08, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	46,700
Mar 07, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	12,600
Mar 06, 2024	0.6500	0.6600	0.6300	0.6300	0.6300	26,300
Mar 05, 2024	0.6500	0.6700	0.6500	0.6500	0.6500	37,000
Mar 04, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	47,700
Mar 01, 2024	0.6400	0.6900	0.6400	0.6800	0.6800	42,000
Feb 29, 2024	0.6400	0.6500	0.6000	0.6200	0.6200	175,500
Feb 28, 2024	0.6400	0.6400	0.6100	0.6400	0.6400	62,200
Feb 27, 2024	0.6300	0.6600	0.6200	0.6400	0.6400	39,800
Feb 26, 2024	0.7200	0.7200	0.6500	0.6500	0.6500	176,900
Feb 23, 2024	0.7000	0.7000	0.6400	0.6700	0.6700	151,400
Feb 22, 2024	0.6500	0.7100	0.6300	0.6700	0.6700	433,900
Feb 21, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	18,700
Feb 20, 2024	0.6300	0.6500	0.6100	0.6200	0.6200	13,100
Feb 16, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	5,200
Feb 15, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	36,600
Feb 14, 2024	0.6200	0.6300	0.6100	0.6200	0.6200	70,800
Feb 13, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	61,400
Feb 12, 2024	0.6300	0.6300	0.6000	0.6200	0.6200	50,100
Feb 09, 2024	0.6600	0.6600	0.6000	0.6200	0.6200	23,400
Feb 08, 2024	0.6500	0.6700	0.6400	0.6500	0.6500	36,000
Feb 07, 2024	0.6600	0.6600	0.6300	0.6400	0.6400	20,800
Feb 06, 2024	0.6600	0.6600	0.6200	0.6300	0.6300	18,100
Feb 05, 2024	0.6100	0.6600	0.6000	0.6100	0.6100	68,000
Feb 02, 2024	0.6700	0.6800	0.6500	0.6500	0.6500	75,200
Feb 01, 2024	0.6400	0.6900	0.6400	0.6700	0.6700	33,900
Jan 31, 2024	0.6900	0.6900	0.6400	0.6700	0.6700	42,300
Jan 30, 2024	0.6400	0.6600	0.6300	0.6600	0.6600	135,600
Jan 29, 2024	0.6900	0.6900	0.6200	0.6200	0.6200	305,200
Jan 26, 2024	0.6000	0.7100	0.5800	0.6200	0.6200	631,800
Jan 25, 2024	0.5400	0.6000	0.5300	0.5900	0.5900	14,700
Jan 24, 2024	0.5700	0.5700	0.5000	0.5500	0.5500	39,200
Jan 23, 2024	0.5200	0.6400	0.4600	0.5600	0.5600	129,800
Jan 22, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	11,500
Jan 19, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	33,200
Jan 18, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	34,000
Jan 17, 2024	0.4400	0.4500	0.4000	0.4200	0.4200	94,800
Jan 16, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	500
Jan 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 10, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	2,500
Jan 09, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	400
Jan 08, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	14,100
Jan 05, 2024	0.4200	0.4700	0.4200	0.4700	0.4700	2,200
Jan 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 03, 2024	0.4700	0.4800	0.4600	0.4800	0.4800	16,800
Jan 02, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	18,000
Dec 29, 2023	0.4800	0.4900	0.4600	0.4700	0.4700	27,500
Dec 28, 2023	0.4900	0.4900	0.4600	0.4900	0.4900	52,000
Dec 27, 2023	0.4500	0.4700	0.4500	0.4700	0.4700	44,500
Dec 26, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 22, 2023	0.4300	0.4600	0.4300	0.4400	0.4400	45,600
Dec 21, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	700
Dec 20, 2023	0.4400	0.4500	0.4300	0.4500	0.4500	22,700
Dec 19, 2023	0.4000	0.4500	0.4000	0.4400	0.4400	33,000
Dec 18, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,500
Dec 15, 2023	0.4100	0.4300	0.4100	0.4300	0.4300	31,000
Dec 14, 2023	0.4100	0.4100	0.3900	0.4000	0.4000	20,400
Dec 13, 2023	0.4000	0.4100	0.3800	0.4100	0.4100	7,200
Dec 12, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	1,200
Dec 11, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	3,400
Dec 08, 2023	0.4000	0.4100	0.4000	0.4000	0.4000	30,700
Dec 07, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	2,000
Dec 06, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	1,400
Dec 05, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 04, 2023	0.4200	0.4200	0.3900	0.4000	0.4000	13,700
Dec 01, 2023	0.3700	0.3900	0.3700	0.3900	0.3900	6,200
Nov 30, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	5,500
Nov 29, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	4,100
Nov 28, 2023	0.3800	0.3900	0.3800	0.3800	0.3800	25,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7296-0.0005(-0.07%)

CRUDE OIL81.88-0.02(-0.02%)

Bitcoin CAD90,623.57+86.78(+0.10%)

Intermap Technologies Corporation (ITMSF)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7296
-0.0005(-0.07%)

CRUDE OIL
81.88
-0.02(-0.02%)

Bitcoin CAD
90,623.57
+86.78(+0.10%)