ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Intermap Technologies Corp (OP: ITMSF )

0.3566 +0.0066 (+1.89%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 0.3270 0.3566 0.3270 0.3566 850 +0.01(+1.89%)
Jun 27, 2024 0.3480 0.3500 0.3453 0.3500 46,206 +0.00(+0.00%)
Jun 26, 2024 0.3482 0.3500 0.3482 0.3500 33,460 +0.01(+2.04%)
Jun 25, 2024 0.3450 0.3450 0.3430 0.3430 1,250 -0.01(-2.28%)
Jun 24, 2024 0.3300 0.3510 0.3200 0.3510 10,000 -0.02(-5.14%)
Jun 21, 2024 0.3700 0.3700 0.3200 0.3700 1,700 +0.04(+12.77%)
Jun 20, 2024 0.3550 0.3607 0.3237 0.3281 61,396 -0.03(-8.86%)
Jun 18, 2024 0.3550 0.3810 0.3550 0.3600 9,932 +0.04(+12.50%)
Jun 17, 2024 0.3200 0.3514 0.3200 0.3200 10,464 -0.06(-15.39%)
Jun 14, 2024 0.3800 0.3880 0.3700 0.3782 26,301 -0.04(-9.95%)
Jun 13, 2024 0.3957 0.4240 0.3700 0.4200 3,500 +0.02(+5.00%)
Jun 12, 2024 0.3620 0.4140 0.3600 0.4000 4,230 +0.04(+11.42%)
Jun 11, 2024 0.3811 0.3811 0.3590 0.3590 23,519 -0.02(-6.27%)
Jun 10, 2024 0.4000 0.4150 0.3830 0.3830 31,581 -0.03(-6.59%)
Jun 07, 2024 0.4130 0.4130 0.4046 0.4100 7,985 -0.00(-1.04%)
Jun 06, 2024 0.4201 0.4201 0.4080 0.4143 17,410 -0.01(-1.36%)
Jun 05, 2024 0.4084 0.4200 0.4000 0.4200 11,415 +0.00(+0.60%)
Jun 04, 2024 0.4175 0.4175 0.4165 0.4175 6,021 +0.01(+1.83%)
Jun 03, 2024 0.4100 0.4570 0.3840 0.4100 14,080 -0.01(-2.38%)
May 31, 2024 0.4161 0.4308 0.4161 0.4200 10,485 +0.00(+0.00%)
May 30, 2024 0.3993 0.4200 0.3800 0.4200 5,170 +0.00(+0.00%)
May 29, 2024 0.4069 0.4200 0.4000 0.4200 14,001 +0.00(+1.03%)
May 28, 2024 0.4200 0.4200 0.4100 0.4157 26,489 +0.00(+0.17%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.