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

Imperial Metals (TSX: III )

2.200 -0.060 (-2.65%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 29, 2017 3.390 3.390 3.390 0 -0.01(-0.29%)
Dec 28, 2017 3.130 3.410 3.130 3.400 238,001 +0.40(+13.33%)
Dec 27, 2017 2.630 3.250 2.600 3.000 488,890 +0.47(+18.58%)
Dec 22, 2017 2.400 2.580 2.330 2.530 577,232 +0.13(+5.42%)
Dec 21, 2017 2.290 2.400 2.270 2.400 501,000 +0.11(+4.80%)
Dec 20, 2017 2.270 2.300 2.260 2.290 115,826 +0.00(+0.00%)
Dec 19, 2017 2.260 2.320 2.250 2.290 172,803 +0.02(+0.88%)
Dec 18, 2017 2.260 2.300 2.250 2.270 159,232 +0.02(+0.89%)
Dec 15, 2017 2.320 2.320 2.240 2.250 134,080 -0.03(-1.32%)
Dec 14, 2017 2.330 2.330 2.250 2.280 129,142 +0.00(+0.00%)
Dec 13, 2017 2.290 2.300 2.260 2.280 130,034 +0.01(+0.44%)
Dec 12, 2017 2.320 2.320 2.250 2.270 42,879 -0.03(-1.30%)
Dec 11, 2017 2.300 2.370 2.300 2.300 79,840 +0.03(+1.32%)
Dec 08, 2017 2.250 2.310 2.250 2.270 77,656 +0.03(+1.34%)
Dec 07, 2017 2.240 2.240 2.230 2.240 115,521 -0.02(-0.88%)
Dec 06, 2017 2.300 2.300 2.190 2.260 225,336 -0.01(-0.44%)
Dec 05, 2017 2.260 2.290 2.250 2.270 148,753 +0.00(+0.00%)
Dec 04, 2017 2.260 2.300 2.260 2.270 51,101 +0.01(+0.44%)
Dec 01, 2017 2.330 2.350 2.250 2.260 138,333 -0.06(-2.59%)
Nov 30, 2017 2.450 2.450 2.280 2.320 1,077,085 -0.13(-5.31%)
Nov 29, 2017 2.430 2.500 2.430 2.450 99,240 +0.00(+0.00%)
Nov 28, 2017 2.460 2.460 2.400 2.450 193,030 -0.05(-2.00%)
Nov 27, 2017 2.450 2.500 2.410 2.500 93,820 -0.02(-0.79%)
Nov 24, 2017 2.520 2.520 2.400 2.520 76,237 +0.00(+0.00%)
Nov 23, 2017 2.460 2.540 2.450 2.520 29,848 +0.07(+2.86%)
Nov 22, 2017 2.440 2.590 2.400 2.450 110,475 +0.03(+1.24%)
Nov 21, 2017 2.520 2.600 2.410 2.420 280,896 -0.23(-8.68%)
Nov 20, 2017 2.730 2.730 2.610 2.650 40,347 -0.09(-3.28%)
Nov 17, 2017 2.620 2.810 2.620 2.740 57,914 +0.09(+3.40%)
Nov 16, 2017 2.650 2.680 2.510 2.650 67,782 +0.17(+6.85%)
Nov 15, 2017 2.660 2.670 2.440 2.480 119,398 -0.09(-3.50%)
Nov 14, 2017 2.920 2.920 2.560 2.570 133,203 -0.28(-9.82%)
Nov 13, 2017 2.990 2.990 2.830 2.850 49,370 -0.09(-3.06%)
Nov 10, 2017 2.880 2.970 2.780 2.940 45,482 +0.09(+3.16%)
Nov 09, 2017 2.800 2.860 2.800 2.850 36,741 +0.06(+2.15%)
Nov 08, 2017 2.620 2.910 2.600 2.790 107,616 +0.12(+4.49%)
Nov 07, 2017 2.800 2.870 2.600 2.670 110,860 -0.12(-4.30%)
Nov 06, 2017 2.800 2.960 2.690 2.790 148,815 +0.10(+3.72%)
Nov 03, 2017 2.870 2.950 2.350 2.690 210,949 -0.14(-4.95%)
Nov 02, 2017 2.850 2.930 2.800 2.830 99,923 -0.07(-2.41%)
Nov 01, 2017 2.960 3.010 2.880 2.900 130,832 -0.07(-2.36%)
Oct 31, 2017 3.020 3.030 2.950 2.970 75,977 -0.06(-1.98%)
Oct 30, 2017 3.100 3.110 2.930 3.030 84,884 -0.07(-2.26%)
Oct 27, 2017 3.000 3.230 2.750 3.100 443,993 +0.12(+4.03%)
Oct 26, 2017 3.120 3.120 2.970 2.980 86,770 -0.14(-4.49%)
Oct 25, 2017 3.080 3.210 3.010 3.120 50,630 +0.12(+4.00%)
Oct 24, 2017 3.080 3.100 2.920 3.000 86,525 +0.01(+0.33%)
Oct 23, 2017 3.260 3.300 2.980 2.990 84,639 -0.24(-7.43%)
Oct 20, 2017 3.410 3.510 3.230 3.230 48,100 -0.08(-2.42%)
Oct 19, 2017 3.460 3.490 3.310 3.310 31,652 -0.13(-3.78%)
Oct 18, 2017 3.450 3.460 3.360 3.440 10,739 +0.04(+1.18%)
Oct 17, 2017 3.530 3.560 3.340 3.400 36,630 -0.23(-6.34%)
Oct 16, 2017 3.630 3.760 3.610 3.630 96,194 +0.02(+0.55%)
Oct 13, 2017 3.490 3.650 3.490 3.610 30,053 +0.13(+3.74%)
Oct 12, 2017 3.450 3.510 3.400 3.480 23,590 +0.00(+0.00%)
Oct 11, 2017 3.560 3.670 3.400 3.480 75,366 -0.03(-0.85%)
Oct 10, 2017 3.500 3.690 3.400 3.510 42,255 +0.01(+0.29%)
Oct 06, 2017 3.510 3.520 3.340 3.500 83,927 -0.05(-1.41%)
Oct 05, 2017 3.300 3.550 3.300 3.550 48,825 +0.33(+10.25%)
Oct 04, 2017 3.360 3.360 3.200 3.220 52,040 -0.14(-4.17%)
Oct 03, 2017 3.360 3.510 3.290 3.360 30,405 -0.04(-1.18%)
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.