7,653.75

+39.75

+0.52%

52,265.00

+347.00

+0.67%

28,763.00

+229.00

+0.80%

Russell 2000 Futures

2,841.80

+20.50

+0.73%

4.9020

-0.0270

-0.55%

19.05

-0.37

-1.90%

3,956.00

+57.10

+1.46%

77,772.15

-152.51

-0.20%

Crude Oil Dec 26

97.51

-6.61

-6.35%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQB - Delayed Quote USD

Intrepid Metals Corp. (IMTCF)

0.5058 -0.0577 (-10.24%)

At close: October 30 at 5:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.5356	0.5356	0.5006	0.5058	0.5058	20,000
Oct 29, 2026	0.5635	0.5635	0.5635	0.5635	0.5635	-
Oct 28, 2026	0.5575	0.5730	0.5575	0.5635	0.5635	9,307
Oct 27, 2026	0.5307	0.5377	0.5307	0.5377	0.5377	4,300
Oct 26, 2026	0.5511	0.5511	0.5364	0.5364	0.5364	7,982
Oct 23, 2026	0.5497	0.5756	0.5497	0.5563	0.5563	63,489
Oct 22, 2026	0.5600	0.5697	0.5500	0.5697	0.5697	77,510
Oct 21, 2026	0.6100	0.6100	0.5895	0.6026	0.6026	46,725
Oct 20, 2026	0.6128	0.6180	0.5969	0.6000	0.6000	35,980
Oct 19, 2026	0.6279	0.6279	0.6017	0.6069	0.6069	30,644
Oct 16, 2026	0.6658	0.6943	0.6432	0.6432	0.6432	13,036
Oct 15, 2026	0.5992	0.6138	0.5954	0.6098	0.6098	11,500
Oct 14, 2026	0.5778	0.5778	0.5657	0.5657	0.5657	13,048
Oct 13, 2026	0.5775	0.5785	0.5775	0.5785	0.5785	2,022
Oct 12, 2026	0.5874	0.5874	0.5874	0.5874	0.5874	-
Oct 9, 2026	0.5874	0.5874	0.5874	0.5874	0.5874	-
Oct 8, 2026	0.6000	0.6000	0.5855	0.5874	0.5874	52,210
Oct 7, 2026	0.5928	0.5996	0.5790	0.5790	0.5790	28,652
Oct 6, 2026	0.5825	0.5850	0.5825	0.5850	0.5850	2,600
Oct 5, 2026	0.5712	0.5848	0.5367	0.5500	0.5500	60,142
Oct 2, 2026	0.5643	0.5869	0.5643	0.5721	0.5721	12,476
Oct 1, 2026	0.5826	0.5826	0.5590	0.5641	0.5641	1,800
Sep 30, 2026	0.5933	0.5933	0.5695	0.5913	0.5913	12,625
Sep 29, 2026	0.5723	0.5967	0.5723	0.5868	0.5868	43,124
Sep 28, 2026	0.6100	0.6100	0.5777	0.5777	0.5777	34,708
Sep 25, 2026	0.5973	0.6098	0.5973	0.6098	0.6098	40,045
Sep 24, 2026	0.6182	0.6182	0.6006	0.6100	0.6100	13,075
Sep 23, 2026	0.6100	0.6100	0.6100	0.6100	0.6100	770
Sep 22, 2026	0.5382	0.6116	0.5382	0.6116	0.6116	4,575
Sep 21, 2026	0.5408	0.6358	0.5408	0.6213	0.6213	4,006
Sep 18, 2026	0.5960	0.5960	0.5960	0.5960	0.5960	151
Sep 17, 2026	0.5904	0.5904	0.5904	0.5904	0.5904	991
Sep 16, 2026	0.6103	0.6103	0.5937	0.5937	0.5937	7,700
Sep 15, 2026	0.6068	0.6115	0.6068	0.6068	0.6068	12,353
Sep 14, 2026	0.6179	0.6291	0.6179	0.6250	0.6250	16,739
Sep 11, 2026	0.6476	0.6476	0.6100	0.6240	0.6240	34,850
Sep 10, 2026	0.6375	0.6413	0.6375	0.6413	0.6413	9,335
Sep 9, 2026	0.6447	0.6468	0.6369	0.6468	0.6468	15,302
Sep 8, 2026	0.6508	0.6535	0.6449	0.6449	0.6449	15,849
Sep 4, 2026	0.6418	0.6470	0.6418	0.6419	0.6419	9,761
Sep 3, 2026	0.6557	0.6600	0.6349	0.6349	0.6349	15,950
Sep 2, 2026	0.6446	0.6495	0.6381	0.6458	0.6458	4,419
Sep 1, 2026	0.5977	0.6289	0.5977	0.6289	0.6289	52,000
Aug 31, 2026	0.6226	0.6284	0.6226	0.6284	0.6284	8,977
Aug 28, 2026	0.6452	0.6452	0.6249	0.6249	0.6249	11,478
Aug 27, 2026	0.6599	0.6600	0.6415	0.6456	0.6456	2,229
Aug 26, 2026	0.6006	0.6454	0.6006	0.6454	0.6454	30,378
Aug 25, 2026	0.5898	0.5898	0.5849	0.5849	0.5849	5,996
Aug 24, 2026	0.5727	0.6001	0.5727	0.5909	0.5909	33,349
Aug 21, 2026	0.6026	0.6220	0.6026	0.6072	0.6072	10,720
Aug 20, 2026	0.5937	0.5937	0.5900	0.5900	0.5900	14,565
Aug 19, 2026	0.5800	0.6202	0.5800	0.5929	0.5929	20,359
Aug 18, 2026	0.5950	0.6000	0.5815	0.5815	0.5815	75,108
Aug 17, 2026	0.6187	0.6187	0.6187	0.6187	0.6187	4,245
Aug 14, 2026	0.5900	0.5950	0.5900	0.5924	0.5924	32,216
Aug 13, 2026	0.5667	0.5905	0.5587	0.5900	0.5900	35,365
Aug 12, 2026	0.5722	0.5722	0.5600	0.5634	0.5634	18,726
Aug 11, 2026	0.5629	0.5679	0.5601	0.5608	0.5608	26,844
Aug 10, 2026	0.5737	0.5821	0.5687	0.5687	0.5687	2,571
Aug 7, 2026	0.5615	0.6000	0.5586	0.5846	0.5846	23,959
Aug 6, 2026	0.5712	0.5712	0.5712	0.5712	0.5712	-
Aug 5, 2026	0.5630	0.5712	0.5603	0.5712	0.5712	5,371
Aug 4, 2026	0.5310	0.5399	0.5300	0.5396	0.5396	46,277
Aug 3, 2026	0.5311	0.5340	0.5311	0.5340	0.5340	7,070
Jul 31, 2026	0.5425	0.5425	0.5425	0.5425	0.5425	-
Jul 30, 2026	0.5368	0.5425	0.5368	0.5425	0.5425	1,100
Jul 29, 2026	0.5170	0.5170	0.5170	0.5170	0.5170	-
Jul 28, 2026	0.5228	0.5228	0.5170	0.5170	0.5170	2,037
Jul 27, 2026	0.5201	0.5496	0.5201	0.5496	0.5496	10,401
Jul 24, 2026	0.5310	0.5310	0.5295	0.5295	0.5295	3,004
Jul 23, 2026	0.5364	0.5364	0.5282	0.5296	0.5296	15,217
Jul 22, 2026	0.5120	0.5400	0.5120	0.5400	0.5400	40,000
Jul 21, 2026	0.4606	0.5115	0.4606	0.5115	0.5115	12,683
Jul 20, 2026	0.4336	0.4627	0.4335	0.4627	0.4627	14,825
Jul 17, 2026	0.4400	0.4428	0.4293	0.4428	0.4428	15,559
Jul 16, 2026	0.4617	0.4617	0.4402	0.4432	0.4432	14,061
Jul 15, 2026	0.4736	0.4844	0.4736	0.4844	0.4844	63,100
Jul 14, 2026	0.4776	0.4839	0.4718	0.4718	0.4718	2,722
Jul 13, 2026	0.4933	0.4933	0.4484	0.4645	0.4645	174,359
Jul 10, 2026	0.4900	0.4936	0.4828	0.4936	0.4936	286,556
Jul 9, 2026	0.5005	0.5005	0.4900	0.4917	0.4917	501,559
Jul 8, 2026	0.4770	0.4861	0.4770	0.4800	0.4800	11,295
Jul 7, 2026	0.4852	0.4917	0.4852	0.4866	0.4866	5,159
Jul 6, 2026	0.5829	0.5829	0.5032	0.5032	0.5032	13,151
Jul 2, 2026	0.4900	0.5300	0.4900	0.5200	0.5200	4,305
Jul 1, 2026	0.5399	0.5399	0.4770	0.4998	0.4998	21,200
Jun 30, 2026	0.5074	0.5083	0.4900	0.5030	0.5030	62,290
Jun 29, 2026	0.4969	0.5079	0.4931	0.5077	0.5077	12,915
Jun 26, 2026	0.5119	0.5119	0.5118	0.5119	0.5119	7,317
Jun 25, 2026	0.4965	0.5136	0.4805	0.4805	0.4805	29,529
Jun 24, 2026	0.4994	0.4994	0.4916	0.4981	0.4981	10,132
Jun 23, 2026	0.5277	0.5434	0.5276	0.5276	0.5276	22,760
Jun 22, 2026	0.5432	0.6013	0.5198	0.5616	0.5616	56,806
Jun 18, 2026	0.5433	0.5600	0.5368	0.5600	0.5600	8,487
Jun 17, 2026	0.5400	0.5442	0.5333	0.5396	0.5396	11,437
Jun 16, 2026	0.5178	0.5392	0.5000	0.5392	0.5392	103,503
Jun 15, 2026	0.5216	0.5264	0.5100	0.5264	0.5264	13,031
Jun 12, 2026	0.5327	0.5327	0.5094	0.5107	0.5107	30,700
Jun 11, 2026	0.5209	0.5488	0.5209	0.5311	0.5311	27,305
Jun 10, 2026	0.5496	0.5590	0.5301	0.5342	0.5342	27,928
Jun 9, 2026	0.5931	0.5931	0.5463	0.5603	0.5603	21,000
Jun 8, 2026	0.5838	0.6158	0.5838	0.5913	0.5913	91,914
Jun 5, 2026	0.6663	0.6663	0.5956	0.5956	0.5956	19,160
Jun 4, 2026	0.7027	0.7027	0.6801	0.6823	0.6823	32,674
Jun 3, 2026	0.6916	0.6916	0.6400	0.6662	0.6662	27,003
Jun 2, 2026	0.7506	0.7506	0.6825	0.6977	0.6977	37,305
Jun 1, 2026	0.6708	0.7176	0.6708	0.7072	0.7072	42,625
May 29, 2026	0.6470	0.7025	0.6470	0.6805	0.6805	40,405
May 28, 2026	0.6417	0.6417	0.6377	0.6416	0.6416	10,740
May 27, 2026	0.6331	0.6500	0.6331	0.6436	0.6436	17,450
May 26, 2026	0.6147	0.6744	0.6147	0.6612	0.6612	49,930
May 22, 2026	0.6205	0.6231	0.6055	0.6095	0.6095	33,313
May 21, 2026	0.6100	0.6251	0.5936	0.6251	0.6251	42,700
May 20, 2026	0.6147	0.6220	0.6034	0.6206	0.6206	26,650
May 19, 2026	0.6382	0.6382	0.6167	0.6291	0.6291	40,800
May 18, 2026	0.6567	0.6567	0.6400	0.6463	0.6463	32,595
May 15, 2026	0.6769	0.6769	0.6546	0.6686	0.6686	60,040
May 14, 2026	0.7225	0.7225	0.6885	0.6933	0.6933	40,412
May 13, 2026	0.6943	0.7454	0.6943	0.7254	0.7254	66,863
May 12, 2026	0.6811	0.7200	0.6800	0.7200	0.7200	52,553
May 11, 2026	0.6560	0.7187	0.6560	0.6897	0.6897	50,425
May 8, 2026	0.6574	0.6715	0.6435	0.6513	0.6513	59,238
May 7, 2026	0.6095	0.6602	0.5880	0.6585	0.6585	41,344
May 6, 2026	0.5700	0.5974	0.5700	0.5903	0.5903	30,149
May 5, 2026	0.5731	0.5800	0.5673	0.5686	0.5686	32,401
May 4, 2026	0.6100	0.6100	0.5797	0.5804	0.5804	32,600
May 1, 2026	0.6000	0.6070	0.5628	0.6070	0.6070	48,855
Apr 30, 2026	0.5675	0.5895	0.5675	0.5789	0.5789	19,083
Apr 29, 2026	0.5491	0.5622	0.5457	0.5622	0.5622	28,977
Apr 28, 2026	0.5459	0.5557	0.5364	0.5396	0.5396	29,823
Apr 27, 2026	0.5599	0.5835	0.5500	0.5515	0.5515	410,340
Apr 24, 2026	0.5720	0.5855	0.5520	0.5855	0.5855	20,395
Apr 23, 2026	0.6004	0.6004	0.5705	0.5924	0.5924	25,585
Apr 22, 2026	0.5919	0.6109	0.5897	0.6109	0.6109	11,303
Apr 21, 2026	0.5632	0.5935	0.5632	0.5934	0.5934	12,205
Apr 20, 2026	0.5790	0.6142	0.5710	0.5728	0.5728	41,133
Apr 17, 2026	0.5758	0.5798	0.5617	0.5750	0.5750	29,134
Apr 16, 2026	0.5163	0.5700	0.5100	0.5700	0.5700	4,243
Apr 15, 2026	0.5400	0.5400	0.5089	0.5132	0.5132	15,313
Apr 14, 2026	0.5000	0.5100	0.4769	0.5000	0.5000	12,847
Apr 13, 2026	0.5162	0.5162	0.4948	0.4965	0.4965	5,903
Apr 10, 2026	0.5151	0.5262	0.5034	0.5039	0.5039	17,000
Apr 9, 2026	0.5021	0.5100	0.4939	0.5100	0.5100	35,825
Apr 8, 2026	0.5015	0.5163	0.4924	0.4924	0.4924	43,170
Apr 7, 2026	0.4731	0.4900	0.4668	0.4721	0.4721	20,705
Apr 6, 2026	0.5273	0.5273	0.4939	0.4974	0.4974	26,020
Apr 2, 2026	0.4712	0.5233	0.4712	0.5060	0.5060	41,639
Apr 1, 2026	0.4700	0.5082	0.4700	0.4967	0.4967	70,355
Mar 31, 2026	0.4880	0.4887	0.4640	0.4728	0.4728	120,375
Mar 30, 2026	0.3700	0.4780	0.3700	0.4566	0.4566	404,336
Mar 27, 2026	0.3600	0.3698	0.3501	0.3501	0.3501	49,096
Mar 26, 2026	0.3450	0.3719	0.3450	0.3519	0.3519	7,902
Mar 25, 2026	0.3600	0.3681	0.3541	0.3665	0.3665	41,100
Mar 24, 2026	0.3685	0.3712	0.3600	0.3600	0.3600	42,770
Mar 23, 2026	0.3200	0.3693	0.3200	0.3693	0.3693	7,050
Mar 20, 2026	0.3471	0.3490	0.3438	0.3475	0.3475	2,161
Mar 19, 2026	0.3480	0.3480	0.3298	0.3358	0.3358	69,500
Mar 18, 2026	0.3350	0.3568	0.3010	0.3530	0.3530	106,080
Mar 17, 2026	0.3708	0.3753	0.3500	0.3503	0.3503	188,520
Mar 16, 2026	0.3711	0.3790	0.3600	0.3773	0.3773	80,584
Mar 13, 2026	0.3719	0.3760	0.3600	0.3630	0.3630	57,835
Mar 12, 2026	0.3936	0.3936	0.3802	0.3868	0.3868	63,272
Mar 11, 2026	0.4125	0.4125	0.4083	0.4083	0.4083	10,195
Mar 10, 2026	0.3933	0.3950	0.3933	0.3950	0.3950	435
Mar 9, 2026	0.3866	0.3925	0.3700	0.3856	0.3856	55,720
Mar 6, 2026	0.3923	0.3989	0.3923	0.3989	0.3989	14,487
Mar 5, 2026	0.4080	0.4100	0.3853	0.4007	0.4007	152,454
Mar 4, 2026	0.4060	0.4092	0.4004	0.4070	0.4070	51,675
Mar 3, 2026	0.3918	0.4200	0.3900	0.4007	0.4007	57,959
Mar 2, 2026	0.3700	0.4100	0.3700	0.4060	0.4060	66,548
Feb 27, 2026	0.4000	0.4000	0.3690	0.3980	0.3980	141,125
Feb 26, 2026	0.3870	0.4050	0.3800	0.4050	0.4050	71,807
Feb 25, 2026	0.4049	0.4095	0.3929	0.3947	0.3947	185,801
Feb 24, 2026	0.4205	0.4205	0.3866	0.3959	0.3959	137,138
Feb 23, 2026	0.4011	0.4100	0.3926	0.3997	0.3997	72,200
Feb 20, 2026	0.3625	0.4099	0.3625	0.4099	0.4099	62,150
Feb 19, 2026	0.4210	0.4210	0.3800	0.3839	0.3839	46,550
Feb 18, 2026	0.3803	0.4000	0.3800	0.4000	0.4000	45,484
Feb 17, 2026	0.3834	0.3903	0.3631	0.3802	0.3802	71,609
Feb 13, 2026	0.4071	0.4091	0.3972	0.4028	0.4028	96,464
Feb 12, 2026	0.4076	0.4150	0.3875	0.3941	0.3941	118,603
Feb 11, 2026	0.4304	0.4350	0.4170	0.4240	0.4240	78,583
Feb 10, 2026	0.4590	0.4600	0.4193	0.4300	0.4300	46,687
Feb 9, 2026	0.4490	0.4935	0.4400	0.4555	0.4555	205,615
Feb 6, 2026	0.4400	0.4560	0.4398	0.4540	0.4540	86,104
Feb 5, 2026	0.4350	0.4523	0.4100	0.4433	0.4433	133,214
Feb 4, 2026	0.4578	0.4578	0.4100	0.4501	0.4501	156,081
Feb 3, 2026	0.4721	0.4801	0.4515	0.4550	0.4550	70,653
Feb 2, 2026	0.4580	0.4730	0.4500	0.4560	0.4560	159,319
Jan 30, 2026	0.4935	0.4935	0.4421	0.4600	0.4600	332,863
Jan 29, 2026	0.4567	0.4913	0.4567	0.4830	0.4830	106,113
Jan 28, 2026	0.4596	0.4882	0.4407	0.4523	0.4523	118,888
Jan 27, 2026	0.4502	0.4751	0.4456	0.4750	0.4750	120,213
Jan 26, 2026	0.4800	0.5121	0.4500	0.4500	0.4500	375,983
Jan 23, 2026	0.4500	0.4844	0.4500	0.4715	0.4715	171,119
Jan 22, 2026	0.5380	0.5385	0.4702	0.4819	0.4819	529,175
Jan 21, 2026	0.5525	0.5840	0.5000	0.5385	0.5385	234,078
Jan 20, 2026	0.5759	0.6100	0.5440	0.5525	0.5525	636,350
Jan 16, 2026	0.4909	0.5429	0.4800	0.5429	0.5429	847,563
Jan 15, 2026	0.4440	0.5200	0.4100	0.4860	0.4860	1,554,110
Jan 14, 2026	0.3700	0.4000	0.3670	0.4000	0.4000	181,626
Jan 13, 2026	0.3779	0.3779	0.3643	0.3660	0.3660	27,739
Jan 12, 2026	0.3874	0.4068	0.3733	0.3794	0.3794	187,566
Jan 9, 2026	0.3714	0.3817	0.3714	0.3817	0.3817	3,518
Jan 8, 2026	0.3677	0.3700	0.3677	0.3700	0.3700	2,800
Jan 7, 2026	0.3856	0.3856	0.3757	0.3757	0.3757	14,000
Jan 6, 2026	0.3763	0.3883	0.3750	0.3751	0.3751	17,764
Jan 5, 2026	0.3650	0.3692	0.3618	0.3618	0.3618	41,721
Jan 2, 2026	0.3863	0.3908	0.3650	0.3650	0.3650	179,616
Dec 31, 2025	0.3710	0.3816	0.3400	0.3800	0.3800	24,243
Dec 30, 2025	0.3600	0.3825	0.3537	0.3702	0.3702	25,950
Dec 29, 2025	0.3900	0.3900	0.3532	0.3649	0.3649	64,225
Dec 26, 2025	0.3900	0.4576	0.3655	0.3700	0.3700	102,245
Dec 24, 2025	0.3520	0.3724	0.3500	0.3630	0.3630	38,671
Dec 23, 2025	0.3554	0.3667	0.3520	0.3622	0.3622	21,525
Dec 22, 2025	0.3392	0.3600	0.3391	0.3527	0.3527	45,681
Dec 19, 2025	0.3379	0.3590	0.3361	0.3509	0.3509	29,647
Dec 18, 2025	0.3105	0.3347	0.3105	0.3347	0.3347	76,009
Dec 17, 2025	0.2957	0.3010	0.2900	0.3010	0.3010	12,100
Dec 16, 2025	0.2944	0.2991	0.2899	0.2957	0.2957	68,100
Dec 15, 2025	0.2920	0.2998	0.2920	0.2946	0.2946	52,500
Dec 12, 2025	0.3020	0.3090	0.2928	0.2928	0.2928	61,230
Dec 11, 2025	0.2991	0.3100	0.2963	0.3100	0.3100	124,121
Dec 10, 2025	0.3050	0.3050	0.2965	0.2995	0.2995	80,200
Dec 9, 2025	0.2952	0.2987	0.2952	0.2962	0.2962	103,600
Dec 8, 2025	0.3050	0.3088	0.2900	0.2900	0.2900	90,100
Dec 5, 2025	0.3030	0.3030	0.2840	0.2975	0.2975	15,436
Dec 4, 2025	0.3168	0.3168	0.2898	0.2898	0.2898	16,050
Dec 3, 2025	0.2715	0.2869	0.2715	0.2869	0.2869	19,212
Dec 2, 2025	0.2860	0.2860	0.2760	0.2818	0.2818	6,989
Dec 1, 2025	0.2492	0.2790	0.2492	0.2750	0.2750	52,823
Nov 28, 2025	0.2730	0.2734	0.2643	0.2643	0.2643	22,900
Nov 26, 2025	0.2724	0.2738	0.2663	0.2738	0.2738	105,000
Nov 25, 2025	0.2562	0.2562	0.2562	0.2562	0.2562	-
Nov 24, 2025	0.2576	0.2576	0.2480	0.2562	0.2562	95,867
Nov 21, 2025	0.2500	0.2500	0.2393	0.2480	0.2480	17,445
Nov 20, 2025	0.2587	0.2587	0.2587	0.2587	0.2587	250
Nov 19, 2025	0.2474	0.2560	0.2467	0.2560	0.2560	2,202
Nov 18, 2025	0.2460	0.2569	0.2422	0.2487	0.2487	122,697
Nov 17, 2025	0.2370	0.2375	0.2278	0.2301	0.2301	59,050
Nov 14, 2025	0.2378	0.2445	0.2346	0.2413	0.2413	36,451
Nov 13, 2025	0.2424	0.2499	0.2379	0.2388	0.2388	36,333
Nov 12, 2025	0.2400	0.2593	0.2400	0.2535	0.2535	15,100
Nov 11, 2025	0.2600	0.2600	0.2585	0.2585	0.2585	4,725
Nov 10, 2025	0.2585	0.2655	0.2585	0.2596	0.2596	69,850
Nov 7, 2025	0.2584	0.2584	0.2524	0.2549	0.2549	12,023
Nov 6, 2025	0.2575	0.2582	0.2575	0.2582	0.2582	12,000
Nov 5, 2025	0.2563	0.2566	0.2563	0.2566	0.2566	3,039
Nov 4, 2025	0.2501	0.2526	0.2400	0.2400	0.2400	124,102
Nov 3, 2025	0.2800	0.2880	0.2508	0.2528	0.2528	139,702
Oct 31, 2025	0.2779	0.2800	0.2758	0.2800	0.2800	90,000

Mobilize your Website

View Site in Mobile | Classic

Share by: