OTC Markets OTCQB - Delayed Quote USD

Intermap Technologies Corporation (ITMSF)

1.5800
+0.0800
+(5.33%)
At close: May 9 at 3:56:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.50001.59001.49001.58001.5800112,800
May 8, 20251.43001.50001.40001.46001.4600148,900
May 7, 20251.49001.51001.39001.39001.3900212,300
May 6, 20251.55001.55001.46001.50001.500099,200
May 5, 20251.62001.65001.54001.54001.540071,400
May 2, 20251.58001.63001.57001.61001.610099,700
May 1, 20251.57001.60001.55001.58001.580025,000
Apr 30, 20251.59001.64001.51001.56001.560051,300
Apr 29, 20251.53001.61001.53001.59001.5900156,200
Apr 28, 20251.62001.65001.52001.52001.5200296,300
Apr 25, 20251.48001.64001.48001.61001.6100255,100
Apr 24, 20251.44001.50001.42001.47001.4700176,400
Apr 23, 20251.25001.44001.24001.44001.4400146,500
Apr 22, 20251.30001.31001.25001.27001.270042,900
Apr 21, 20251.26001.26001.23001.23001.230026,300
Apr 17, 20251.21001.30001.21001.27001.270012,300
Apr 16, 20251.27001.29001.23001.23001.230059,600
Apr 15, 20251.25001.33001.25001.30001.300051,100
Apr 14, 20251.17001.29001.17001.24001.240032,400
Apr 11, 20251.07001.22001.07001.19001.1900199,300
Apr 10, 20251.18001.18001.09001.09001.090067,600
Apr 9, 20251.07001.20001.01001.16001.1600248,700
Apr 8, 20251.26001.26001.04001.04001.0400328,200
Apr 7, 20251.07001.13001.05001.10001.1000182,100
Apr 4, 20251.20001.22001.07001.11001.1100427,900
Apr 3, 20251.33001.33001.21001.22001.2200123,100
Apr 2, 20251.25001.32001.25001.32001.3200141,000
Apr 1, 20251.31001.33001.25001.28001.2800156,800
Mar 31, 20251.40001.44001.32001.34001.3400249,300
Mar 28, 20251.44001.62001.39001.46001.4600311,500
Mar 27, 20251.37001.44001.37001.44001.4400141,100
Mar 26, 20251.47001.47001.38001.39001.390040,700
Mar 25, 20251.37001.47001.35001.45001.4500104,900
Mar 24, 20251.25001.35001.24001.30001.3000142,600
Mar 21, 20251.25001.28001.25001.26001.260038,600
Mar 20, 20251.25001.28001.22001.28001.280069,400
Mar 19, 20251.16001.30001.15001.25001.2500129,200
Mar 18, 20251.21001.22001.15001.15001.1500113,300
Mar 17, 20251.22001.26001.20001.23001.230096,400
Mar 14, 20251.24001.28001.20001.25001.2500169,900
Mar 13, 20251.34001.36001.21001.22001.2200170,300
Mar 12, 20251.34001.34001.29001.33001.330063,500
Mar 11, 20251.27001.35001.23001.32001.3200122,800
Mar 10, 20251.43001.43001.25001.26001.2600122,700
Mar 7, 20251.30001.41001.30001.40001.400088,200
Mar 6, 20251.39001.43001.31001.34001.3400166,500
Mar 5, 20251.28001.39001.24001.39001.3900157,000
Mar 4, 20251.33001.37001.10001.29001.2900619,000
Mar 3, 20251.50001.55001.31001.35001.3500326,000
Feb 28, 20251.53001.53001.48001.50001.5000208,400
Feb 27, 20251.60001.61001.53001.55001.550086,300
Feb 26, 20251.57001.67001.56001.60001.600085,600
Feb 25, 20251.74001.74001.51001.62001.6200305,900
Feb 24, 20251.83001.83001.72001.74001.7400114,300
Feb 21, 20251.82001.88001.75001.79001.7900172,400
Feb 20, 20251.86001.86001.77001.77001.770079,400
Feb 19, 20251.83001.85001.79001.81001.8100110,000
Feb 18, 20251.96001.96001.82001.87001.8700254,700
Feb 14, 20251.89001.95001.86001.94001.9400196,600
Feb 13, 20251.84001.92001.80001.88001.880052,200
Feb 12, 20251.90001.90001.82001.86001.860051,700
Feb 11, 20251.95001.95001.85001.88001.880077,300
Feb 10, 20251.99001.99001.77001.95001.9500206,600
Feb 7, 20251.86001.86001.69001.81001.8100171,600
Feb 6, 20251.85001.88001.76001.80001.8000143,200
Feb 5, 20251.70001.84001.58001.84001.8400259,500
Feb 4, 20251.67001.83001.66001.67001.6700202,500
Feb 3, 20251.62001.66001.55001.63001.6300181,100
Jan 31, 20251.69001.70001.64001.68001.680085,100
Jan 30, 20251.70001.70001.62001.68001.680061,700
Jan 29, 20251.70001.70001.58001.61001.610036,200
Jan 28, 20251.66001.66001.55001.62001.6200178,600
Jan 27, 20251.79001.88001.58001.58001.5800512,100
Jan 24, 20251.79001.94001.75001.76001.7600279,100
Jan 23, 20251.90001.95001.74001.77001.7700216,100
Jan 22, 20251.74001.90001.71001.89001.8900259,100
Jan 21, 20251.67001.80001.65001.69001.6900343,500
Jan 17, 20251.60001.63001.55001.61001.610079,900
Jan 16, 20251.63001.64001.53001.61001.610077,200
Jan 15, 20251.54001.63001.54001.63001.630049,100
Jan 14, 20251.60001.65001.54001.56001.5600210,200
Jan 13, 20251.54001.61001.47001.59001.5900175,200
Jan 10, 20251.48001.55001.41001.55001.5500104,400
Jan 8, 20251.78001.78001.38001.48001.4800535,900
Jan 7, 20251.76001.78001.69001.70001.700063,000
Jan 6, 20251.76001.84001.71001.77001.7700180,000
Jan 3, 20251.74001.79001.68001.77001.7700155,900
Jan 2, 20251.79001.86001.67001.72001.7200196,500
Dec 31, 20241.70001.72001.63001.69001.6900157,900
Dec 30, 20241.79001.79001.68001.71001.7100143,100
Dec 27, 20241.80001.83001.75001.80001.800089,000
Dec 26, 20241.75001.90001.75001.82001.8200128,200
Dec 24, 20241.66001.76001.66001.74001.740088,200
Dec 23, 20241.60001.75001.55001.73001.7300115,400
Dec 20, 20241.60001.65001.53001.57001.5700106,500
Dec 19, 20241.64001.64001.42001.54001.5400264,900
Dec 18, 20241.69001.77001.44001.65001.6500328,700
Dec 17, 20241.67001.74001.62001.65001.6500244,600
Dec 16, 20241.65001.76001.59001.73001.7300394,100
Dec 13, 20241.51001.64001.42001.64001.6400153,400
Dec 12, 20241.38001.53001.38001.49001.490075,300
Dec 11, 20241.39001.42001.32001.39001.3900149,900
Dec 10, 20241.60001.60001.33001.38001.3800405,800
Dec 9, 20241.43001.60001.37001.56001.5600434,500
Dec 6, 20241.39001.40001.31001.37001.3700135,700
Dec 5, 20241.43001.45001.37001.38001.3800168,300
Dec 4, 20241.31001.43001.31001.41001.4100390,500
Dec 3, 20241.37001.37001.30001.30001.3000179,900
Dec 2, 20241.29001.40001.21001.33001.3300305,700
Nov 29, 20241.15001.30001.13001.28001.2800174,600
Nov 27, 20241.21001.22001.17001.18001.180068,100
Nov 26, 20241.15001.23001.15001.21001.2100106,000
Nov 25, 20241.17001.26001.12001.15001.1500122,500
Nov 22, 20241.19001.24001.16001.24001.2400223,500
Nov 21, 20241.25001.27001.15001.21001.2100151,500
Nov 20, 20241.20001.29001.17001.22001.2200165,300
Nov 19, 20241.04001.21001.04001.20001.2000204,300
Nov 18, 20240.97001.15000.94001.03001.0300199,900
Nov 15, 20240.97001.09000.95000.98000.9800274,800
Nov 14, 20240.83000.97000.83000.96000.9600268,100
Nov 13, 20240.83000.87000.80000.85000.850062,600
Nov 12, 20240.86000.87000.80000.82000.820016,200
Nov 11, 20240.83000.88000.83000.85000.850054,300
Nov 8, 20240.78000.87000.78000.86000.860069,900
Nov 7, 20240.80000.80000.75000.78000.7800109,400
Nov 6, 20240.82000.82000.78000.80000.800068,900
Nov 5, 20240.80000.86000.80000.81000.810034,600
Nov 4, 20240.90000.90000.82000.83000.830028,200
Nov 1, 20240.87000.90000.84000.87000.870024,700
Oct 31, 20240.87000.90000.84000.90000.900025,900
Oct 30, 20240.90000.91000.90000.90000.900013,900
Oct 29, 20240.93000.93000.90000.91000.910038,100
Oct 28, 20240.93000.93000.84000.89000.8900196,100
Oct 25, 20240.90000.93000.88000.93000.9300122,400
Oct 24, 20240.99000.99000.85000.88000.880048,800
Oct 23, 20240.89000.90000.86000.87000.870049,100
Oct 22, 20240.94000.96000.86000.88000.8800153,900
Oct 21, 20240.94000.94000.90000.93000.9300108,700
Oct 18, 20240.93000.96000.92000.94000.9400275,300
Oct 17, 20240.90000.92000.84000.92000.920094,200
Oct 16, 20240.86000.91000.86000.91000.9100167,700
Oct 15, 20240.88000.89000.84000.84000.840040,800
Oct 14, 20240.87000.91000.84000.90000.900057,100
Oct 11, 20240.80000.87000.77000.85000.8500142,700
Oct 10, 20240.83000.84000.78000.80000.800066,000
Oct 9, 20240.88000.88000.84000.85000.8500118,700
Oct 8, 20240.79000.91000.79000.87000.8700200,600
Oct 7, 20240.77000.83000.75000.81000.8100259,800
Oct 4, 20240.76000.78000.74000.76000.7600108,400
Oct 3, 20240.80000.80000.73000.75000.750033,400
Oct 2, 20240.68000.80000.68000.79000.7900183,900
Oct 1, 20240.71000.77000.69000.69000.6900159,900
Sep 30, 20240.71000.71000.68000.68000.680035,500
Sep 27, 20240.68000.70000.66000.69000.6900110,500
Sep 26, 20240.67000.67000.65000.66000.660054,300
Sep 25, 20240.62000.67000.62000.67000.6700196,100
Sep 24, 20240.62000.64000.61000.62000.620085,000
Sep 23, 20240.61000.63000.60000.63000.630076,300
Sep 20, 20240.60000.62000.60000.61000.610038,000
Sep 19, 20240.61000.62000.59000.60000.6000204,600
Sep 18, 20240.61000.62000.59000.61000.6100109,600
Sep 17, 20240.59000.60000.59000.60000.600054,200
Sep 16, 20240.57000.60000.57000.59000.5900112,800
Sep 13, 20240.61000.62000.56000.58000.5800376,300
Sep 12, 20240.62000.64000.60000.61000.610071,900
Sep 11, 20240.59000.63000.59000.62000.620066,100
Sep 10, 20240.59000.61000.59000.59000.590026,400
Sep 9, 20240.60000.61000.59000.59000.590035,800
Sep 6, 20240.59000.61000.59000.59000.590026,800
Sep 5, 20240.61000.61000.59000.59000.590092,300
Sep 4, 20240.62000.63000.61000.62000.620011,300
Sep 3, 20240.66000.67000.62000.63000.630090,500
Aug 30, 20240.64000.66000.64000.65000.650090,500
Aug 29, 20240.66000.67000.64000.66000.660087,500
Aug 28, 20240.65000.67000.65000.65000.650025,100
Aug 27, 20240.65000.65000.63000.64000.640083,200
Aug 26, 20240.64000.64000.61000.63000.630072,700
Aug 23, 20240.56000.64000.55000.64000.640091,700
Aug 22, 20240.60000.61000.59000.59000.590064,200
Aug 21, 20240.64000.67000.61000.61000.610077,100
Aug 20, 20240.64000.65000.59000.62000.6200239,100
Aug 19, 20240.56000.72000.56000.66000.6600407,300
Aug 16, 20240.52000.58000.52000.56000.5600194,300
Aug 15, 20240.53000.54000.50000.53000.5300197,400
Aug 14, 20240.53000.53000.48000.50000.500019,000
Aug 13, 20240.50000.51000.48000.49000.490060,300
Aug 12, 20240.50000.53000.47000.51000.5100180,700
Aug 9, 20240.47000.50000.45000.49000.4900206,000
Aug 8, 20240.42000.46000.42000.46000.460038,900
Aug 7, 20240.41000.47000.41000.43000.430027,300
Aug 6, 20240.47000.47000.43000.44000.4400170,700
Aug 5, 20240.45000.52000.40000.45000.4500102,700
Aug 2, 20240.45000.49000.44000.47000.4700157,000
Aug 1, 20240.50000.51000.47000.47000.470090,600
Jul 31, 20240.45000.52000.45000.48000.480019,800
Jul 30, 20240.47000.48000.46000.47000.470099,800
Jul 29, 20240.55000.55000.46000.46000.4600206,300
Jul 26, 20240.52000.54000.49000.53000.5300211,100
Jul 25, 20240.52000.52000.49000.50000.5000114,600
Jul 24, 20240.54000.54000.52000.52000.520055,400
Jul 23, 20240.50000.55000.50000.53000.5300386,700
Jul 22, 20240.48000.51000.46000.50000.5000435,100
Jul 19, 20240.39000.47000.38000.45000.4500672,900
Jul 18, 20240.40000.41000.39000.39000.3900144,500
Jul 17, 20240.40000.42000.38000.40000.4000381,900
Jul 16, 20240.37000.40000.37000.40000.400053,800
Jul 15, 20240.36000.39000.35000.39000.390051,300
Jul 12, 20240.35000.38000.35000.37000.370087,700
Jul 11, 20240.35000.35000.34000.35000.350045,000
Jul 10, 20240.35000.35000.33000.35000.350052,400
Jul 9, 20240.35000.35000.35000.35000.35004,500
Jul 8, 20240.35000.35000.35000.35000.350012,500
Jul 5, 20240.37000.37000.35000.35000.3500466,600
Jul 3, 20240.37000.38000.37000.37000.370017,000
Jul 2, 20240.36000.36000.35000.35000.350027,000
Jul 1, 20240.34000.34000.34000.34000.34005,000
Jun 28, 20240.33000.36000.33000.36000.3600900
Jun 27, 20240.35000.35000.35000.35000.350046,200
Jun 26, 20240.35000.35000.35000.35000.350033,500
Jun 25, 20240.35000.35000.34000.34000.34001,300
Jun 24, 20240.32000.35000.32000.35000.350010,000
Jun 21, 20240.32000.37000.32000.37000.37001,700
Jun 20, 20240.36000.36000.32000.33000.330061,400
Jun 18, 20240.36000.38000.36000.36000.36009,900
Jun 17, 20240.35000.35000.32000.32000.320010,500
Jun 14, 20240.38000.39000.37000.38000.380026,300
Jun 13, 20240.37000.42000.37000.42000.42003,500
Jun 12, 20240.36000.41000.36000.40000.40004,200
Jun 11, 20240.38000.38000.36000.36000.360023,500
Jun 10, 20240.40000.42000.38000.38000.380031,600
Jun 7, 20240.41000.41000.40000.41000.41008,000
Jun 6, 20240.42000.42000.41000.41000.410017,400
Jun 5, 20240.42000.42000.40000.42000.420011,400
Jun 4, 20240.42000.42000.42000.42000.42006,000
Jun 3, 20240.38000.46000.38000.41000.410014,100
May 31, 20240.42000.43000.42000.42000.420010,500
May 30, 20240.38000.42000.38000.42000.42005,200
May 29, 20240.41000.42000.40000.42000.420014,000
May 28, 20240.42000.42000.41000.42000.420026,500
May 24, 20240.41000.42000.39000.42000.420042,800
May 23, 20240.41000.42000.40000.41000.410021,800
May 22, 20240.40000.42000.40000.41000.41006,400
May 21, 20240.43000.43000.41000.41000.410011,000
May 20, 20240.40000.43000.40000.43000.43002,300
May 17, 20240.39000.43000.39000.42000.420058,700
May 16, 20240.41000.41000.36000.39000.390064,000
May 15, 20240.42000.43000.42000.42000.420014,800
May 14, 20240.40000.44000.40000.44000.440074,500
May 13, 20240.41000.43000.41000.41000.410050,500
May 10, 20240.42000.47000.41000.43000.4300102,300

Related Tickers

IDN Intellicheck, Inc.
2.8300
+1.43%
 
VTSI VirTra, Inc.
4.5000
-2.17%
 
URLOF NameSilo Technologies Corp.
0.7500
+2.95%
 
RW.V RenoWorks Software Inc.
0.2650
+6.00%
 
7IU0.F Rosslyn Data Technologies plc
0.0005
-96.00%
 
ANSS.MX ANSYS, Inc.
7,102.75
0.00%
 
300803.SZ Beijing Compass Technology Development Co., Ltd.
58.88
-2.68%
 
688318.SS Shenzhen Fortune Trend Technology Co., Ltd.
134.26
-3.51%
 
300348.SZ Shenzhen Sunline Tech Co., Ltd.
13.01
-2.11%
 
002123.SZ Montnets Cloud Technology Group Co., Ltd.
14.36
-3.95%