Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imetal Resources Inc (TSV: IMR )

0.3200 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.2450 0.2550 0.2350 0.2550 202,000 +0.01(+2.00%)
Jan 30, 2023 0.2450 0.2500 0.2450 0.2500 263,036 +0.01(+2.04%)
Jan 27, 2023 0.2450 0.2450 0.2450 0.2450 27,051 +0.01(+2.08%)
Jan 26, 2023 0.2200 0.2400 0.2200 0.2400 130,500 +0.01(+2.13%)
Jan 25, 2023 0.2400 0.2400 0.2350 0.2350 159,500 -0.01(-2.08%)
Jan 24, 2023 0.2400 0.2400 0.2400 0.2400 17,500 +0.00(+0.00%)
Jan 23, 2023 0.2400 0.2400 0.2350 0.2400 110,500 +0.01(+2.13%)
Jan 20, 2023 0.2300 0.2350 0.2200 0.2350 289,824 +0.01(+4.44%)
Jan 19, 2023 0.2400 0.2400 0.2050 0.2250 297,801 -0.01(-6.25%)
Jan 18, 2023 0.2500 0.2500 0.2400 0.2400 396,142 -0.01(-4.00%)
Jan 17, 2023 0.2450 0.2500 0.2300 0.2500 293,625 +0.01(+2.04%)
Jan 16, 2023 0.2400 0.2500 0.2400 0.2450 151,901 +0.01(+2.08%)
Jan 13, 2023 0.2400 0.2450 0.2400 0.2400 223,000 +0.00(+0.00%)
Jan 12, 2023 0.2450 0.2450 0.2400 0.2400 181,766 +0.00(+0.00%)
Jan 11, 2023 0.2450 0.2450 0.2400 0.2400 395,000 +0.01(+2.13%)
Jan 10, 2023 0.2350 0.2450 0.2350 0.2350 141,500 +0.00(+0.00%)
Jan 09, 2023 0.2400 0.2400 0.2350 0.2350 775,300 +0.00(+0.00%)
Jan 06, 2023 0.2300 0.2350 0.2300 0.2350 344,000 +0.00(+0.00%)
Jan 05, 2023 0.2350 0.2350 0.2350 0.2350 348,470 +0.00(+0.00%)
Jan 04, 2023 0.2400 0.2400 0.2250 0.2350 216,500 -0.01(-2.08%)
Jan 03, 2023 0.2400 0.2450 0.2300 0.2400 1,282,153 +0.01(+6.67%)
Dec 30, 2022 0.2250 0 +0.00(+0.00%)
Dec 29, 2022 0.2250 0.2250 0.2200 0.2250 398,145 +0.00(+0.00%)
Dec 28, 2022 0.2200 0.2250 0.2200 0.2250 571,360 +0.02(+12.50%)
Dec 23, 2022 0.2000 0 -0.00(-2.44%)
Dec 22, 2022 0.2000 0.2050 0.1950 0.2050 469,096 +0.00(+0.00%)
Dec 21, 2022 0.2050 0.2050 0.2000 0.2050 166,094 +0.00(+2.50%)
Dec 20, 2022 0.2000 0.2000 0.2000 0.2000 191,176 +0.00(+0.00%)
Dec 19, 2022 0.1950 0.2000 0.1950 0.2000 80,188 +0.01(+2.56%)
Dec 16, 2022 0.1950 0.2000 0.1900 0.1950 202,709 +0.00(+0.00%)
Dec 15, 2022 0.1800 0.2000 0.1800 0.1950 83,705 +0.02(+8.33%)
Dec 14, 2022 0.1800 0.1850 0.1800 0.1800 59,317 +0.00(+0.00%)
Dec 13, 2022 0.1700 0.1800 0.1700 0.1800 252,425 +0.01(+5.88%)
Dec 12, 2022 0.1650 0.1700 0.1650 0.1700 120,660 +0.01(+3.03%)
Dec 09, 2022 0.1650 0.1650 0.1600 0.1650 47,000 +0.00(+0.00%)
Dec 08, 2022 0.1650 0.1650 0.1650 0.1650 42,500 +0.00(+0.00%)
Dec 07, 2022 0.1600 0.1650 0.1600 0.1650 102,158 +0.01(+3.13%)
Dec 06, 2022 0.1600 0.1600 0.1600 0.1600 58,617 -0.01(-3.03%)
Dec 05, 2022 0.1600 0.1650 0.1600 0.1650 284,000 +0.01(+3.13%)
Dec 02, 2022 0.1600 0.1600 0.1550 0.1600 75,317 +0.00(+0.00%)
Dec 01, 2022 0.1550 0.1600 0.1450 0.1600 187,591 +0.01(+3.23%)
Nov 30, 2022 0.1550 0.1550 0.1550 0.1550 87,500 +0.00(+0.00%)
Nov 29, 2022 0.1550 0.1550 0.1550 0.1550 139,500 -0.01(-3.13%)
Nov 28, 2022 0.1600 0.1600 0.1600 0.1600 137,002 +0.00(+0.00%)
Nov 25, 2022 0.1600 0.1600 0.1600 0.1600 17,500 +0.01(+3.23%)
Nov 24, 2022 0.1600 0.1600 0.1550 0.1550 72,600 -0.01(-3.13%)
Nov 23, 2022 0.1650 0.1650 0.1600 0.1600 104,500 -0.01(-3.03%)
Nov 21, 2022 0.1650 0 +0.00(+0.00%)
Nov 18, 2022 0.1600 0.1650 0.1600 0.1650 33,801 +0.01(+6.45%)
Nov 17, 2022 0.1550 0.1550 0.1550 0.1550 15,000 -0.01(-3.13%)
Nov 16, 2022 0.1600 0.1600 0.1600 0.1600 89,000 +0.00(+0.00%)
Nov 15, 2022 0.1550 0.1600 0.1550 0.1600 168,000 +0.00(+0.00%)
Nov 14, 2022 0.1550 0.1600 0.1550 0.1600 392,609 +0.01(+6.67%)
Nov 11, 2022 0.1500 0.1500 0.1350 0.1500 45,500 -0.01(-3.23%)
Nov 10, 2022 0.1550 0.1550 0.1500 0.1550 115,500 +0.00(+0.00%)
Nov 09, 2022 0.1500 0.1550 0.1500 0.1550 156,000 +0.01(+3.33%)
Nov 08, 2022 0.1600 0.1600 0.1450 0.1500 122,850 -0.01(-3.23%)
Nov 07, 2022 0.1600 0.1650 0.1400 0.1550 484,640 +0.00(+0.00%)
Nov 04, 2022 0.1500 0.1550 0.1450 0.1550 359,240 +0.01(+10.71%)
Nov 03, 2022 0.1300 0.1400 0.1300 0.1400 434,860 +0.02(+12.00%)
Nov 02, 2022 0.1350 0.1350 0.1250 0.1250 306,154 -0.01(-3.85%)
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.