Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intermap Technologies Corp (OP: ITMSF )

0.3590 -0.0240 (-6.27%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 11, 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 31, 2019 0.1530 0.1530 0.1530 0 +0.00(+2.00%)
May 30, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
May 29, 2019 0.1540 0.1540 0.1400 0.1400 17,000 -0.04(-20.32%)
May 23, 2019 0.1757 0.1757 0.1757 0 +0.01(+5.78%)
May 22, 2019 0.1962 0.1962 0.1660 0.1661 9,500 -0.05(-22.74%)
May 20, 2019 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
May 15, 2019 0.1950 0.1950 0.1950 0 -0.00(-1.27%)
May 14, 2019 0.2092 0.2092 0.1975 0.1975 18,342 -0.01(-5.95%)
May 13, 2019 0.1990 0.2100 0.1990 0.2100 10,796 -0.01(-4.55%)
May 10, 2019 0.1801 0.2200 0.1801 0.2200 69,000 +0.03(+15.79%)
May 09, 2019 0.1717 0.1900 0.1717 0.1900 2,400 +0.01(+5.56%)
May 08, 2019 0.1800 0.1800 0.1800 0.1800 6,000 -0.04(-16.28%)
May 07, 2019 0.1900 0.2150 0.1818 0.2150 17,810 +0.04(+19.44%)
May 06, 2019 0.1621 0.1800 0.1547 0.1800 20,500 +0.01(+5.88%)
May 03, 2019 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
May 02, 2019 0.1795 0.1800 0.1795 0.1800 1,450 +0.00(+0.00%)
May 01, 2019 0.1800 0.1800 0.1800 0.1800 500 -0.01(-5.26%)
Apr 29, 2019 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Apr 25, 2019 0.2100 0.2100 0.2100 0 -0.01(-6.63%)
Apr 24, 2019 0.2200 0.2249 0.2151 0.2249 39,677 -0.00(-0.04%)
Apr 23, 2019 0.2145 0.2250 0.2100 0.2250 41,000 +0.03(+13.24%)
Apr 22, 2019 0.1803 0.1987 0.1803 0.1987 22,400 +0.01(+4.58%)
Apr 18, 2019 0.1971 0.2000 0.1900 0.1900 4,900 +0.01(+5.56%)
Apr 16, 2019 0.1800 0.1800 0.1800 0 -0.02(-9.95%)
Apr 15, 2019 0.2146 0.2146 0.1999 0.1999 3,720 -0.02(-7.02%)
Apr 12, 2019 0.1744 0.2150 0.1631 0.2150 76,800 +0.05(+29.36%)
Apr 11, 2019 0.1730 0.1750 0.1662 0.1662 1,199 -0.01(-8.18%)
Apr 10, 2019 0.1990 0.1990 0.1810 0.1810 8,500 -0.01(-4.74%)
Apr 08, 2019 0.1900 0.1900 0.1900 0 -0.02(-10.04%)
Apr 05, 2019 0.1602 0.2112 0.1600 0.2112 76,500 +0.05(+32.00%)
Apr 04, 2019 0.1480 0.1600 0.1480 0.1600 23,460 +0.01(+6.67%)
Apr 03, 2019 0.1440 0.1500 0.1320 0.1500 26,219 +0.02(+15.38%)
Apr 02, 2019 0.1226 0.1348 0.1198 0.1300 176,409 +0.02(+18.18%)
Apr 01, 2019 0.1100 0.1100 0.1094 0.1100 11,400 -0.01(-8.33%)
Mar 28, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 27, 2019 0.1315 0.1315 0.1200 0.1250 12,000 +0.01(+4.17%)
Mar 20, 2019 0.1200 0.1200 0.1200 0 -0.02(-12.73%)
Mar 19, 2019 0.1400 0.1400 0.1375 0.1375 35,000 -0.01(-5.17%)
Mar 15, 2019 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Mar 13, 2019 0.1100 0.1100 0.1100 0 +0.02(+18.92%)
Mar 12, 2019 0.1010 0.1010 0.0925 0.0925 10,000 -0.01(-12.98%)
Mar 11, 2019 0.0902 0.1063 0.0902 0.1063 7,000 +0.01(+6.19%)
Mar 08, 2019 0.0915 0.1001 0.0902 0.1001 18,100 +0.00(+0.10%)
Mar 06, 2019 0.1000 0.1000 0.1000 0 +0.01(+7.87%)
Mar 04, 2019 0.0927 0.0927 0.0927 0 -0.01(-11.29%)
Mar 01, 2019 0.1045 0.1045 0.1045 0.1045 6,800 +0.00(+0.00%)
Feb 26, 2019 0.1045 0.1045 0.1045 0 +0.01(+6.63%)
Feb 25, 2019 0.1000 0.1000 0.0959 0.0980 25,330 -0.00(-2.00%)
Feb 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 19, 2019 0.1100 0.1100 0.1000 0.1000 27,000 -0.01(-9.09%)
Feb 15, 2019 0.1026 0.1100 0.1001 0.1100 6,400 +0.00(+0.00%)
Feb 14, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+1.95%)
Feb 12, 2019 0.1079 0.1079 0.1079 0 +0.01(+5.78%)
Feb 11, 2019 0.1073 0.1073 0.1020 0.1020 9,710 -0.01(-7.27%)
Feb 07, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 06, 2019 0.0937 0.1150 0.0887 0.1150 13,000 +0.01(+5.41%)
Feb 04, 2019 0.1091 0.1091 0.1091 0 +0.00(+3.90%)
Feb 01, 2019 0.1146 0.1200 0.1050 0.1050 12,500 -0.01(-9.40%)
Jan 31, 2019 0.1159 0.1159 0.1137 0.1159 16,900 +0.00(+3.85%)
Jan 30, 2019 0.1117 0.1117 0.1116 0.1116 6,100 +0.00(+1.55%)
Jan 29, 2019 0.1099 0.1099 0.1099 0.1099 1,350 -0.00(-0.09%)
Jan 28, 2019 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Jan 25, 2019 0.1006 0.1204 0.1006 0.1200 19,400 +0.00(+1.69%)
Jan 16, 2019 0.1180 0.1180 0.1180 0 +0.00(+2.70%)
Jan 14, 2019 0.1149 0.1149 0.1149 0 +0.02(+18.58%)
Jan 11, 2019 0.0969 0.0969 0.0969 0.0969 100 -0.00(-3.10%)
Jan 10, 2019 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Jan 09, 2019 0.1100 0.1100 0.1000 0.1000 3,236 -0.02(-15.18%)
Jan 07, 2019 0.1179 0.1179 0.1179 0 +0.00(+1.90%)
Jan 04, 2019 0.1157 0.1157 0.1157 0.1157 3,000 +0.01(+5.18%)
Jan 03, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jan 02, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+9.13%)
Dec 31, 2018 0.1008 0.1150 0.1008 0.1008 34,400 -0.02(-14.79%)
Dec 27, 2018 0.1183 0.1183 0.1183 0 -0.01(-9.00%)
Dec 26, 2018 0.1100 0.1300 0.1100 0.1300 5,300 +0.01(+10.92%)
Dec 24, 2018 0.1176 0.1176 0.1172 0.1172 400 -0.00(-2.41%)
Dec 21, 2018 0.1312 0.1436 0.1201 0.1201 10,400 -0.01(-8.18%)
Dec 20, 2018 0.1300 0.1308 0.1232 0.1308 8,600 -0.00(-0.68%)
Dec 19, 2018 0.1400 0.1400 0.1317 0.1317 4,500 -0.03(-18.45%)
Dec 18, 2018 0.1498 0.1677 0.1410 0.1615 35,729 +0.01(+4.26%)
Dec 17, 2018 0.1178 0.1659 0.1107 0.1549 48,720 +0.04(+30.06%)
Dec 14, 2018 0.1170 0.1191 0.1100 0.1191 5,800 -0.00(-2.78%)
Dec 12, 2018 0.1225 0.1225 0.1225 0 +0.01(+10.46%)
Dec 11, 2018 0.1299 0.1299 0.1109 0.1109 15,800 -0.01(-7.58%)
Dec 10, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+6.10%)
Dec 07, 2018 0.1131 0.1131 0.1131 0.1131 100 -0.02(-13.00%)
Dec 06, 2018 0.1202 0.1300 0.1202 0.1300 3,710 -0.02(-13.33%)
Dec 04, 2018 0.1500 0.1500 0.1500 0.1500 8,600 +0.02(+17.65%)
Dec 03, 2018 0.1462 0.1462 0.1264 0.1275 13,852 -0.01(-4.14%)
Nov 30, 2018 0.1295 0.1330 0.1194 0.1330 27,400 -0.05(-28.72%)
Nov 29, 2018 0.1866 0.1866 0.1866 0.1866 2,569 +0.08(+77.71%)
Nov 28, 2018 0.1348 0.1368 0.1050 0.1050 105,500 -0.05(-31.37%)
Nov 26, 2018 0.1530 0.1530 0.1530 0 -0.01(-5.44%)
Nov 23, 2018 0.1618 0.1618 0.1618 0.1618 5,000 +0.01(+8.30%)
Nov 21, 2018 0.1494 0.1494 0.1494 0 -0.05(-25.30%)
Nov 19, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.10%)
Nov 16, 2018 0.2130 0.2130 0.2130 0.2130 9,800 +0.00(+0.90%)
Nov 15, 2018 0.2463 0.2572 0.2103 0.2111 58,501 -0.06(-23.24%)
Nov 14, 2018 0.2900 0.2972 0.2750 0.2750 21,592 -0.01(-4.71%)
Nov 13, 2018 0.2886 0.2886 0.2886 0.2886 2,000 -0.00(-1.13%)
Nov 05, 2018 0.2919 0.2919 0.2919 0 +0.03(+10.19%)
Nov 02, 2018 0.2530 0.2649 0.2530 0.2649 3,000 -0.00(-1.38%)
Nov 01, 2018 0.2686 0.2686 0.2686 0.2686 500 -0.02(-6.44%)
Oct 29, 2018 0.2871 0.2871 0.2871 0 +0.01(+2.54%)
Oct 25, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 24, 2018 0.2780 0.2800 0.2780 0.2800 2,500 +0.00(+0.11%)
Oct 22, 2018 0.2797 0.2797 0.2797 0 +0.00(+0.00%)
Oct 19, 2018 0.2797 0.2797 0.2797 0.2797 3,000 +0.02(+6.23%)
Oct 18, 2018 0.2666 0.2666 0.2633 0.2633 19,500 +0.00(+0.23%)
Oct 17, 2018 0.2627 0.2627 0.2627 0.2627 1,300 -0.01(-2.70%)
Oct 16, 2018 0.2673 0.2880 0.2673 0.2700 6,500 -0.01(-3.30%)
Oct 15, 2018 0.2699 0.2792 0.2589 0.2792 7,500 -0.00(-0.29%)
Oct 12, 2018 0.2988 0.2990 0.2800 0.2800 9,800 -0.01(-3.45%)
Oct 11, 2018 0.2972 0.2972 0.2900 0.2900 10,470 +0.01(+3.57%)
Oct 10, 2018 0.2877 0.2877 0.2800 0.2800 12,000 -0.01(-3.25%)
Oct 09, 2018 0.3052 0.3066 0.2846 0.2894 53,551 -0.06(-16.74%)
Oct 08, 2018 0.3476 0.3476 0.3476 0.3476 100 +0.05(+15.87%)
Oct 05, 2018 0.3272 0.3272 0.3000 0.3000 50,300 -0.04(-12.26%)
Oct 03, 2018 0.3419 0.3419 0.3419 0 +0.01(+3.61%)
Oct 02, 2018 0.3237 0.3305 0.3237 0.3300 30,170 +0.02(+6.59%)
Sep 28, 2018 0.3096 0.3096 0.3096 0 +0.00(+0.00%)
Sep 27, 2018 0.3116 0.3292 0.3096 0.3096 47,000 +0.00(+1.51%)
Sep 26, 2018 0.2957 0.3053 0.2950 0.3050 4,700 +0.00(+0.63%)
Sep 25, 2018 0.3031 0.3031 0.3031 0.3031 540 +0.01(+4.48%)
Sep 24, 2018 0.2965 0.2965 0.2901 0.2901 1,000 -0.00(-0.03%)
Sep 21, 2018 0.3000 0.3000 0.2873 0.2902 29,100 -0.01(-3.07%)
Sep 20, 2018 0.3051 0.3051 0.2888 0.2994 42,563 -0.02(-7.02%)
Sep 19, 2018 0.3220 0.3220 0.3220 0.3220 2,000 +0.00(+0.94%)
Sep 17, 2018 0.3190 0.3190 0.3190 0 -0.03(-9.43%)
Sep 12, 2018 0.3522 0.3522 0.3522 0 -0.02(-4.19%)
Sep 11, 2018 0.3058 0.4000 0.3058 0.3676 36,940 +0.05(+17.44%)
Sep 07, 2018 0.3130 0.3130 0.3130 0 -0.02(-5.15%)
Sep 06, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.02(+7.28%)
Sep 05, 2018 0.3001 0.3076 0.3001 0.3076 5,038 -0.04(-11.61%)
Sep 04, 2018 0.3380 0.3480 0.3380 0.3480 2,000 +0.04(+11.36%)
Aug 31, 2018 0.3125 0.3125 0.3125 0 +0.01(+2.66%)
Aug 30, 2018 0.3100 0.3170 0.3044 0.3044 13,868 -0.01(-2.40%)
Aug 28, 2018 0.3119 0.3119 0.3119 0 -0.04(-10.89%)
Aug 27, 2018 0.3110 0.3500 0.3110 0.3500 15,800 -0.01(-2.51%)
Aug 23, 2018 0.3590 0.3590 0.3590 0 +0.01(+2.34%)
Aug 22, 2018 0.3156 0.3508 0.3156 0.3508 15,900 +0.01(+3.18%)
Aug 21, 2018 0.3400 0.3400 0.3400 0.3400 504 -0.02(-4.25%)
Aug 17, 2018 0.3551 0.3551 0.3551 0 -0.02(-6.48%)
Aug 15, 2018 0.3797 0.3797 0.3797 0 +0.01(+2.07%)
Aug 10, 2018 0.3720 0.3720 0.3720 0 +0.02(+6.19%)
Aug 09, 2018 0.3395 0.3800 0.3351 0.3503 13,190 +0.01(+2.67%)
Aug 08, 2018 0.3618 0.3848 0.3412 0.3412 5,600 -0.04(-10.21%)
Aug 06, 2018 0.3800 0.3800 0.3800 0 +0.06(+17.65%)
Aug 03, 2018 0.3263 0.3263 0.3230 0.3230 8,000 -0.03(-7.71%)
Aug 02, 2018 0.3627 0.3627 0.3500 0.3500 3,700 +0.03(+9.37%)
Aug 01, 2018 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-2.41%)
Jul 31, 2018 0.3279 0.3279 0.3279 0.3279 2,050 +0.00(+0.00%)
Jul 30, 2018 1 +0.00(+0.00%)
Jul 27, 2018 0.3331 0.3331 0.3331 0.3331 200 +0.01(+1.62%)
Jul 26, 2018 0.3278 0.3278 0.3278 0.3278 6,955 +0.01(+1.77%)
Jul 25, 2018 0.3216 0.3500 0.3216 0.3221 30,898 -0.03(-8.87%)
Jul 24, 2018 0.3519 0.3548 0.3201 0.3534 25,200 -0.00(-0.44%)
Jul 23, 2018 0.3588 0.3588 0.3550 0.3550 4,000 -0.01(-1.69%)
Jul 20, 2018 0.3611 0.3611 0.3611 0.3611 5,000 +0.01(+2.27%)
Jul 19, 2018 0.3531 0.3531 0.3531 0.3531 499 -0.01(-2.43%)
Jul 18, 2018 0.3600 0.3619 0.3176 0.3619 2,225 +0.04(+11.35%)
Jul 17, 2018 0.3570 0.3600 0.3250 0.3250 4,000 -0.05(-14.47%)
Jul 16, 2018 0.3622 0.3823 0.3269 0.3800 10,000 +0.00(+0.00%)
Jul 13, 2018 0.3843 0.3844 0.3800 0.3800 8,595 -0.00(-0.94%)
Jul 12, 2018 0.3285 0.3836 0.3285 0.3836 113,015 +0.06(+19.80%)
Jul 11, 2018 0.3026 0.3202 0.3026 0.3202 14,380 +0.02(+4.98%)
Jul 10, 2018 0.3050 0.3239 0.3040 0.3050 15,440 -0.00(-0.65%)
Jul 09, 2018 0.3162 0.3162 0.3038 0.3070 23,937 +0.01(+2.33%)
Jul 05, 2018 0.3000 0.3000 0.3000 0 -0.01(-4.31%)
Jul 03, 2018 0.3135 0.3135 0.3135 0 +0.03(+9.31%)
Jun 29, 2018 0.2868 0.2868 0.2868 0 +0.01(+3.58%)
Jun 28, 2018 0.3000 0.3000 0.2769 0.2769 10,925 -0.03(-9.09%)
Jun 27, 2018 0.3046 0.3046 0.3046 0.3046 1,000 +0.01(+1.87%)
Jun 26, 2018 0.2960 0.3000 0.2960 0.2990 15,000 -0.00(-0.33%)
Jun 25, 2018 0.3000 0.3000 0.3000 0.3000 13,000 -0.02(-5.66%)
Jun 22, 2018 0.2911 0.3211 0.2911 0.3180 10,920 -0.02(-4.81%)
Jun 19, 2018 0.3341 0.3341 0.3341 55 +0.00(+1.24%)
Jun 14, 2018 0.3300 0.3300 0.3300 0 -0.00(-1.18%)
Jun 12, 2018 0.3339 0.3339 0.3339 0 -0.01(-2.86%)
Jun 08, 2018 0.3438 0.3438 0.3438 0 +0.01(+1.55%)
Jun 07, 2018 0.3400 0.3400 0.3385 0.3385 46,900 -0.01(-1.51%)
Jun 06, 2018 0.3478 0.3478 0.3437 0.3437 10,000 +0.00(+1.36%)
Jun 05, 2018 0.3261 0.3479 0.3261 0.3391 25,502 -0.00(-0.26%)
Jun 04, 2018 0.3339 0.3400 0.3338 0.3400 11,000 -0.02(-5.29%)
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.