InterRent Real Estate Investment Trust (IIPZF)
OTCMKTS
· Delayed Price · Currency is USD
8.05
0.00 (0.00%)
At close: May 9, 2025
IIPZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 8.04 | 8.06 | 8.04 | 8.05 | 8.05 | 0.65% | 9,948 |
| May 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 1,805 |
| May 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 36,403 |
| May 7, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.23% | 61,544 |
| May 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.33% | 17,331 |
| May 2, 2025 | 8.38 | 8.38 | 8.23 | 8.26 | 8.26 | 1.57% | 23,988 |
| Apr 30, 2025 | 8.02 | 8.13 | 8.02 | 8.13 | 8.13 | 3.72% | 51,533 |
| Apr 29, 2025 | 7.92 | 7.92 | 7.84 | 7.84 | 7.82 | -0.63% | 61,596 |
| Apr 28, 2025 | 8.00 | 8.00 | 7.89 | 7.89 | 7.87 | -0.88% | 17,593 |
| Apr 25, 2025 | 7.88 | 7.96 | 7.88 | 7.96 | 7.94 | 0.26% | 9,377 |
| Apr 24, 2025 | 7.88 | 7.94 | 7.88 | 7.94 | 7.92 | -0.14% | 132,233 |
| Apr 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.93 | 4.88% | 28,799 |
| Apr 16, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | 4.70% | 10,514 |
| Apr 14, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.22 | -0.96% | 11,602 |
| Apr 4, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.29 | -6.76% | 79,842 |
| Mar 31, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.82 | -0.63% | 4,847 |
| Mar 26, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | -1.00% | 174,601 |
| Mar 24, 2025 | 7.85 | 7.98 | 7.85 | 7.97 | 7.92 | 3.78% | 234,953 |
| Mar 21, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.63 | -0.52% | 207,234 |
| Mar 20, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.67 | 8.17% | 217,508 |
| Mar 10, 2025 | 7.05 | 7.14 | 7.05 | 7.14 | 7.09 | 1.96% | 277,381 |
| Mar 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 2.94% | 25,646 |
| Mar 4, 2025 | 6.64 | 6.83 | 6.64 | 6.80 | 6.76 | 0.15% | 49,838 |
| Feb 28, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | -2.30% | 97,002 |
| Feb 26, 2025 | 7.02 | 7.02 | 6.95 | 6.95 | 6.89 | -0.80% | 200 |
| Feb 25, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.94 | 0.81% | 3,043 |
| Feb 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 5.78% | 2,000 |
| Feb 3, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.51 | -2.23% | 140 |
| Jan 31, 2025 | 6.78 | 6.78 | 6.72 | 6.72 | 6.66 | -4.68% | 21,195 |
| Jan 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | -0.84% | 52,761 |
| Jan 3, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.02 | - | 42,888 |
| Dec 20, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.00 | -3.40% | 25,073 |
| Dec 17, 2024 | 7.37 | 7.37 | 7.36 | 7.36 | 7.24 | 0.55% | 2,624 |
| Dec 16, 2024 | 7.27 | 7.32 | 7.27 | 7.32 | 7.20 | 0.69% | 5,287 |
| Dec 13, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.16 | -1.38% | 212,239 |
| Dec 11, 2024 | 7.33 | 7.39 | 7.30 | 7.37 | 7.26 | 0.57% | 34,126 |
| Dec 10, 2024 | 7.38 | 7.38 | 7.33 | 7.33 | 7.21 | -1.97% | 34,160 |
| Dec 6, 2024 | 7.47 | 7.48 | 7.47 | 7.48 | 7.36 | -1.36% | 95,443 |
| Dec 3, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.46 | -0.79% | 10,917 |
| Dec 2, 2024 | 7.65 | 7.66 | 7.61 | 7.64 | 7.52 | -0.78% | 59,961 |