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

Imperial Metals (TSX: III )

2.370 -0.090 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 2.340 2.340 2.050 2.170 216,794 -0.13(-5.65%)
Dec 30, 2008 2.400 2.440 2.250 2.300 17,959 -0.13(-5.35%)
Dec 29, 2008 2.460 2.460 2.060 2.430 20,777 +0.05(+2.10%)
Dec 24, 2008 2.250 2.390 2.250 2.380 3,360 +0.03(+1.28%)
Dec 23, 2008 2.260 2.350 2.250 2.350 21,873 -0.14(-5.62%)
Dec 22, 2008 2.360 2.490 2.140 2.490 9,640 -0.02(-0.80%)
Dec 19, 2008 2.380 2.510 2.360 2.510 31,628 -0.04(-1.57%)
Dec 18, 2008 2.610 2.650 2.420 2.550 67,488 -0.15(-5.56%)
Dec 17, 2008 2.520 2.700 2.520 2.700 4,200 +0.02(+0.75%)
Dec 16, 2008 2.730 2.740 2.500 2.680 58,421 +0.13(+5.10%)
Dec 15, 2008 2.220 2.560 2.190 2.550 16,328 +0.31(+13.84%)
Dec 12, 2008 2.120 2.340 2.110 2.240 188,210 -0.09(-3.86%)
Dec 11, 2008 2.410 2.420 2.130 2.330 20,549 -0.06(-2.51%)
Dec 10, 2008 2.410 2.550 2.250 2.390 18,342 -0.20(-7.72%)
Dec 09, 2008 2.450 2.590 2.320 2.590 14,601 +0.05(+1.97%)
Dec 08, 2008 2.650 2.750 2.500 2.540 13,683 -0.05(-1.93%)
Dec 05, 2008 2.580 2.730 2.310 2.590 33,020 -0.15(-5.47%)
Dec 04, 2008 2.790 2.800 2.610 2.740 13,271 -0.01(-0.36%)
Dec 03, 2008 2.900 2.900 2.600 2.750 49,929 -0.10(-3.51%)
Dec 02, 2008 2.950 3.000 2.720 2.850 30,900 -0.04(-1.38%)
Dec 01, 2008 2.920 2.950 2.520 2.890 58,063 +0.03(+1.05%)
Nov 28, 2008 2.500 3.250 2.450 2.860 71,437 +0.45(+18.67%)
Nov 27, 2008 2.190 2.480 2.160 2.410 31,696 +0.11(+4.78%)
Nov 26, 2008 1.610 2.400 1.610 2.300 86,157 +0.70(+43.75%)
Nov 25, 2008 1.440 1.740 1.420 1.600 133,185 +0.19(+13.48%)
Nov 24, 2008 1.110 1.440 1.110 1.410 137,095 +0.32(+29.36%)
Nov 21, 2008 1.080 1.100 0.9300 1.090 88,323 +0.04(+3.81%)
Nov 20, 2008 1.120 1.180 1.010 1.050 181,004 -0.19(-15.32%)
Nov 19, 2008 1.300 1.320 1.140 1.240 63,866 -0.08(-6.06%)
Nov 18, 2008 1.300 1.350 1.240 1.320 195,894 +0.03(+2.33%)
Nov 17, 2008 1.500 1.500 1.260 1.290 145,506 -0.17(-11.64%)
Nov 14, 2008 1.600 1.640 1.190 1.460 291,736 -0.04(-2.67%)
Nov 13, 2008 1.850 1.950 1.420 1.500 67,297 -0.31(-17.13%)
Nov 12, 2008 1.860 2.000 1.790 1.810 24,210 -0.24(-11.71%)
Nov 11, 2008 1.990 2.180 1.760 2.050 28,940 +0.10(+5.13%)
Nov 10, 2008 2.190 2.190 1.930 1.950 34,250 +0.05(+2.63%)
Nov 07, 2008 1.980 1.990 1.850 1.900 26,750 +0.02(+1.06%)
Nov 06, 2008 2.100 2.300 1.860 1.880 124,900 -0.22(-10.48%)
Nov 05, 2008 2.400 2.400 2.090 2.100 91,160 -0.30(-12.50%)
Nov 04, 2008 2.500 2.500 2.300 2.400 136,952 +0.00(+0.00%)
Nov 03, 2008 2.440 2.500 2.290 2.400 86,199 +0.11(+4.80%)
Oct 31, 2008 2.840 2.840 2.250 2.290 100,108 -0.36(-13.58%)
Oct 30, 2008 2.700 3.000 2.510 2.650 110,630 +0.00(+0.00%)
Oct 29, 2008 2.700 2.810 2.480 2.650 27,000 +0.00(+0.00%)
Oct 28, 2008 3.000 3.000 2.420 2.650 34,845 -0.11(-3.99%)
Oct 27, 2008 2.600 2.890 2.560 2.760 8,255 +0.21(+8.24%)
Oct 24, 2008 2.850 3.310 2.350 2.550 18,314 -0.25(-8.93%)
Oct 23, 2008 3.200 3.200 2.800 2.800 16,125 -0.40(-12.50%)
Oct 22, 2008 3.150 3.700 3.140 3.200 9,436 -0.58(-15.34%)
Oct 21, 2008 3.700 3.950 3.140 3.780 28,000 +0.03(+0.80%)
Oct 20, 2008 3.440 3.750 3.350 3.750 15,412 +0.49(+15.03%)
Oct 17, 2008 2.800 3.270 2.800 3.260 14,110 +0.52(+18.98%)
Oct 16, 2008 2.720 2.750 2.500 2.740 361,600 +0.02(+0.74%)
Oct 15, 2008 3.300 3.300 2.380 2.720 90,252 -0.69(-20.23%)
Oct 14, 2008 4.190 4.460 3.270 3.410 119,727 +0.14(+4.28%)
Oct 10, 2008 3.020 4.440 3.020 3.270 118,628 -0.62(-15.94%)
Oct 09, 2008 3.780 4.470 3.780 3.890 21,148 +0.04(+1.04%)
Oct 08, 2008 3.990 4.000 3.800 3.850 4,880 -0.18(-4.47%)
Oct 07, 2008 4.200 4.450 3.850 4.030 27,844 +0.28(+7.47%)
Oct 06, 2008 4.260 4.300 3.750 3.750 50,250 -0.70(-15.73%)
Oct 03, 2008 4.760 5.770 4.300 4.450 66,350 -0.30(-6.32%)
Oct 02, 2008 5.510 5.710 4.140 4.750 80,530 -1.33(-21.88%)
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.