Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Intrepid Metals Corp | TSXV:INTR | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.03 | -7.23% | 0.385 | 0.385 | 0.41 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.40 | 0.375 | 0.40 | 45,100 | 20:59:56 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 0.385 | -0.03 | -7.23% | 0.375 | 0.40 | 45,100 |
| 21 Nov 2024 | 0.415 | 0.005 | 1.22% | 0.415 | 0.415 | 1,500 |
| 20 Nov 2024 | 0.41 | -0.015 | -3.53% | 0.41 | 0.43 | 19,100 |
| 19 Nov 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.44 | 3,500 |
| 18 Nov 2024 | 0.425 | 0.015 | 3.66% | 0.40 | 0.425 | 7,000 |
| 15 Nov 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 7,436 |
| 14 Nov 2024 | 0.41 | 0.015 | 3.80% | 0.40 | 0.41 | 3,200 |
| 13 Nov 2024 | 0.395 | -0.01 | -2.47% | 0.395 | 0.405 | 7,379 |
| 12 Nov 2024 | 0.405 | 0.005 | 1.25% | 0.405 | 0.405 | 4,150 |
| 11 Nov 2024 | 0.40 | -0.04 | -9.09% | 0.40 | 0.43 | 49,490 |
| 08 Nov 2024 | 0.44 | -0.015 | -3.30% | 0.44 | 0.465 | 59,600 |
| 07 Nov 2024 | 0.455 | -0.005 | -1.09% | 0.455 | 0.475 | 53,603 |
| 06 Nov 2024 | 0.46 | 0.04 | 9.52% | 0.41 | 0.47 | 53,100 |
| 05 Nov 2024 | 0.42 | -0.01 | -2.33% | 0.42 | 0.445 | 92,115 |
| 04 Nov 2024 | 0.43 | -0.03 | -6.52% | 0.43 | 0.46 | 35,105 |
| 01 Nov 2024 | 0.46 | -0.03 | -6.12% | 0.46 | 0.49 | 70,000 |
| 31 Oct 2024 | 0.49 | -0.005 | -1.01% | 0.445 | 0.49 | 162,269 |
| 30 Oct 2024 | 0.495 | -0.025 | -4.81% | 0.48 | 0.52 | 168,477 |
| 29 Oct 2024 | 0.52 | -0.01 | -1.89% | 0.50 | 0.53 | 39,140 |
| 28 Oct 2024 | 0.53 | -0.01 | -1.85% | 0.51 | 0.53 | 6,116 |
| 25 Oct 2024 | 0.54 | 0.01 | 1.89% | 0.50 | 0.54 | 103,591 |
| 24 Oct 2024 | 0.53 | 0.095 | 21.84% | 0.45 | 0.53 | 335,289 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.41 | 0.44 | 0.375 | 0.4142817 | 7,707 | -0.025 | -6.10% |
| 1 Month | 0.51 | 0.54 | 0.375 | 0.4706058 | 47,294 | -0.125 | -24.51% |
| 3 Months | 0.44 | 0.54 | 0.34 | 0.4305064 | 63,100 | -0.055 | -12.50% |
| 6 Months | 0.69 | 0.69 | 0.34 | 0.4729513 | 105,312 | -0.305 | -44.20% |
| 1 Year | 0.21 | 0.94 | 0.17 | 0.5616797 | 88,106 | 0.175 | 83.33% |
| 3 Years | 0.25 | 0.94 | 0.11 | 0.3964719 | 58,602 | 0.135 | 54.00% |
| 5 Years | 0.25 | 0.94 | 0.11 | 0.3964719 | 58,602 | 0.135 | 54.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
