Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

inTerra Resources Corp (ITRX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.16500.0000 (0.00%)
At close: 12:06PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.16500.16500.16500.16500.1650-
Aug 11, 20220.16500.16500.16500.16500.1650-
Aug 10, 20220.10940.16500.08110.16500.16505,600
Aug 09, 20220.16000.16000.16000.16000.1600-
Aug 08, 20220.16000.16000.16000.16000.1600-
Aug 05, 20220.16000.16000.16000.16000.1600-
Aug 04, 20220.11930.16000.11930.16000.1600325
Aug 03, 20220.16500.16500.16500.16500.1650-
Aug 02, 20220.16500.16500.16500.16500.1650-
Aug 01, 20220.16500.16500.16500.16500.1650-
Jul 29, 20220.16500.16500.16500.16500.1650-
Jul 28, 20220.13800.16500.13000.16500.16508,280
Jul 27, 20220.19000.19000.19000.19000.1900-
Jul 26, 20220.19000.19000.19000.19000.1900-
Jul 25, 20220.19000.19000.19000.19000.1900-
Jul 22, 20220.19000.19000.19000.19000.1900-
Jul 21, 20220.14500.20000.14500.19000.19004,467
Jul 20, 20220.14210.19000.14210.19000.19001,920
Jul 19, 20220.20000.20000.20000.20000.2000-
Jul 18, 20220.20000.20000.13030.20000.20006,719
Jul 15, 20220.15100.20000.12300.12700.127030,200
Jul 14, 20220.18000.18000.18000.18000.1800-
Jul 13, 20220.18000.18000.18000.18000.1800-
Jul 12, 20220.20000.20000.18000.18000.180020,700
Jul 11, 20220.23000.23000.23000.23000.23002,000
Jul 08, 20220.21000.23000.21000.23000.230034,660
Jul 07, 20220.21990.22000.12100.22000.22001,960
Jul 06, 20220.11210.21980.11210.21980.219825,195
Jul 05, 20220.10110.20000.10110.20000.2000550
Jul 01, 20220.21000.22000.21000.22000.220011,500
Jun 30, 20220.20000.21000.20000.21000.21003,540
Jun 29, 20220.16800.23000.16800.20990.2099111,853
Jun 28, 20220.14900.16800.10410.16800.168029,364
Jun 27, 20220.12300.17500.08200.16800.168016,702
Jun 24, 20220.13000.13000.13000.13000.1300-
Jun 23, 20220.07310.13000.07310.13000.13001,073
Jun 22, 20220.13300.13300.13300.13300.1330-
Jun 21, 20220.09000.13300.08000.13300.133032,195
Jun 17, 20220.13450.13450.13450.13450.1345-
Jun 16, 20220.13450.13450.13450.13450.1345-
Jun 15, 20220.13450.13450.13450.13450.1345-
Jun 14, 20220.13450.13450.13450.13450.1345-
Jun 13, 20220.13450.13450.13450.13450.1345-
Jun 10, 20220.13450.13450.13450.13450.1345-
Jun 09, 20220.13450.13450.13450.13450.1345-
Jun 08, 20220.13450.13450.13450.13450.1345-
Jun 07, 20220.13450.13450.13450.13450.1345-
Jun 06, 20220.11750.13450.11750.13450.134549,058
Jun 03, 20220.10000.11750.07800.11750.117530,600
Jun 02, 20220.07800.10200.07800.10200.10201,100
Jun 01, 20220.10300.10300.10300.10300.1030-
May 31, 20220.10500.10500.07800.10300.103030,800
May 27, 20220.12000.12000.12000.12000.1200-
May 26, 20220.12000.12000.12000.12000.1200-
May 25, 20220.12000.12000.12000.12000.1200100
May 24, 20220.14500.14500.08400.11000.110042,670
May 23, 20220.11120.11120.08800.08800.088020,790
May 20, 20220.11110.11110.11110.11110.1111-
May 19, 20220.13550.13550.11110.11110.11119,300
May 18, 20220.13000.14000.13000.13550.135510,000
May 17, 20220.13990.13990.13990.13990.13998,263
May 16, 20220.10810.12100.10810.12100.12101,970
May 13, 20220.13000.13990.13000.13990.13998,850
May 12, 20220.13990.14000.13990.14000.140010,000
May 11, 20220.13990.13990.13990.13990.1399-
May 10, 20220.13990.13990.13990.13990.1399-
May 09, 20220.13990.13990.13990.13990.1399-
May 06, 20220.11810.13990.10810.13990.139913,450
May 05, 20220.10000.13000.10000.13000.13001,588
May 04, 20220.14000.14000.14000.14000.1400-
May 03, 20220.10710.14000.10710.14000.14005,100
May 02, 20220.14000.14000.14000.14000.1400-
Apr 29, 20220.14000.14000.14000.14000.1400-
Apr 28, 20220.10500.14000.10500.14000.140038,000
Apr 27, 20220.10500.13990.10500.13990.13991,480
Apr 26, 20220.10500.14000.10500.14000.14001,600
Apr 25, 20220.13990.13990.13990.13990.1399-
Apr 22, 20220.09250.13990.09250.13990.139949,602
Apr 21, 20220.10250.13990.10100.13990.13992,958
Apr 20, 20220.13000.13000.13000.13000.1300-
Apr 19, 20220.13990.13990.12990.13000.13001,629
Apr 18, 20220.10250.10250.10250.10250.10253,000
Apr 14, 20220.14000.14000.14000.14000.1400-
Apr 13, 20220.09600.14000.09600.14000.1400300
Apr 12, 20220.14000.14000.14000.14000.1400-
Apr 11, 20220.09260.14550.09260.14000.1400102,600
Apr 08, 20220.09250.09250.09250.09250.0925-
Apr 07, 20220.09250.09250.09250.09250.09253,250
Apr 06, 20220.12000.12000.12000.12000.1200-
Apr 05, 20220.12000.12000.12000.12000.1200-
Apr 04, 20220.12000.12000.12000.12000.1200-
Apr 01, 20220.12000.12000.12000.12000.1200100
Mar 31, 20220.09120.09120.09120.09120.0912-
Mar 30, 20220.09200.09200.09120.09120.091214,000
Mar 29, 20220.09120.16000.09120.16000.1600800
Mar 28, 20220.09100.16000.09100.16000.1600400
Mar 25, 20220.17000.17000.17000.17000.1700-
Mar 24, 20220.09050.17000.09050.17000.170027,376
Mar 23, 20220.10050.10050.10050.10050.1005180
Mar 22, 20220.09010.09010.09010.09010.0901-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement