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

Imperial Metals (TSX: III )

2.590 +0.030 (+1.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Feb 28, 2019 1.820 1.950 1.750 1.950 49,970 +0.15(+8.33%)
Feb 27, 2019 1.680 1.830 1.680 1.800 10,300 -0.03(-1.64%)
Feb 26, 2019 1.850 1.850 1.700 1.830 59,909 -0.02(-1.08%)
Feb 25, 2019 1.900 1.900 1.810 1.850 8,914 -0.06(-3.14%)
Feb 22, 2019 1.890 1.950 1.880 1.910 13,141 -0.02(-1.04%)
Feb 21, 2019 1.960 1.960 1.920 1.930 2,043 -0.02(-1.03%)
Feb 20, 2019 1.940 1.990 1.900 1.950 57,925 -0.01(-0.51%)
Feb 19, 2019 1.990 2.000 1.940 1.960 15,900 -0.03(-1.51%)
Feb 15, 2019 1.990 1.990 1.990 0 +0.02(+1.02%)
Feb 14, 2019 2.020 2.160 1.890 1.970 250,400 -0.02(-1.01%)
Feb 13, 2019 1.800 2.080 1.780 1.990 293,435 +0.20(+11.17%)
Feb 12, 2019 1.650 1.800 1.620 1.790 23,501 +0.00(+0.00%)
Feb 11, 2019 1.760 1.790 1.620 1.790 32,626 +0.02(+1.13%)
Feb 08, 2019 1.730 1.770 1.700 1.770 24,400 +0.04(+2.31%)
Feb 07, 2019 1.720 1.750 1.700 1.730 8,325 -0.01(-0.57%)
Feb 06, 2019 1.780 1.780 1.740 1.740 5,126 -0.01(-0.57%)
Feb 05, 2019 1.780 1.800 1.750 1.750 8,000 -0.02(-1.13%)
Feb 04, 2019 1.780 1.780 1.720 1.770 17,740 +0.00(+0.00%)
Feb 01, 2019 1.760 1.780 1.760 1.770 6,455 -0.01(-0.56%)
Jan 31, 2019 1.780 1.780 1.760 1.780 7,281 +0.00(+0.00%)
Jan 30, 2019 1.800 1.800 1.760 1.780 12,900 +0.00(+0.00%)
Jan 29, 2019 1.780 1.800 1.760 1.780 8,168 +0.02(+1.14%)
Jan 28, 2019 1.750 1.810 1.750 1.760 11,589 +0.01(+0.57%)
Jan 25, 2019 1.770 1.770 1.750 1.750 6,934 +0.00(+0.00%)
Jan 24, 2019 1.810 1.820 1.740 1.750 16,931 +0.01(+0.57%)
Jan 23, 2019 1.720 1.790 1.720 1.740 18,098 +0.05(+2.96%)
Jan 22, 2019 1.740 1.760 1.680 1.690 27,500 -0.02(-1.17%)
Jan 21, 2019 1.730 1.730 1.690 1.710 11,800 -0.06(-3.39%)
Jan 18, 2019 1.640 1.770 1.630 1.770 49,238 +0.10(+5.99%)
Jan 17, 2019 1.680 1.710 1.650 1.670 6,200 +0.00(+0.00%)
Jan 16, 2019 1.790 1.800 1.650 1.670 24,435 -0.11(-6.18%)
Jan 15, 2019 1.630 1.810 1.610 1.780 26,290 +0.12(+7.23%)
Jan 14, 2019 1.650 1.710 1.620 1.660 38,915 -0.09(-5.14%)
Jan 11, 2019 1.860 1.860 1.680 1.750 42,850 -0.02(-1.13%)
Jan 10, 2019 1.850 1.960 1.700 1.770 57,181 -0.06(-3.28%)
Jan 09, 2019 1.750 1.850 1.710 1.830 60,208 +0.05(+2.81%)
Jan 08, 2019 1.590 1.830 1.550 1.780 160,384 -0.21(-10.55%)
Jan 07, 2019 1.760 2.060 1.730 1.990 150,212 +0.24(+13.71%)
Jan 04, 2019 1.690 1.820 1.690 1.750 35,553 +0.06(+3.55%)
Jan 03, 2019 1.610 1.740 1.610 1.690 57,246 +0.09(+5.62%)
Jan 02, 2019 1.590 1.690 1.540 1.600 80,850 +0.05(+3.23%)
Dec 31, 2018 1.550 1.550 1.550 0 +0.10(+6.90%)
Dec 28, 2018 1.350 1.450 1.300 1.450 21,537 +0.11(+8.21%)
Dec 27, 2018 1.260 1.350 1.240 1.340 18,575 +0.06(+4.69%)
Dec 24, 2018 1.280 1.280 1.280 0 +0.06(+4.92%)
Dec 21, 2018 1.280 1.280 1.200 1.220 37,500 -0.05(-3.94%)
Dec 20, 2018 1.220 1.290 1.200 1.270 23,800 +0.03(+2.42%)
Dec 19, 2018 1.200 1.240 1.200 1.240 9,500 +0.03(+2.48%)
Dec 18, 2018 1.230 1.230 1.180 1.210 32,700 +0.00(+0.00%)
Dec 17, 2018 1.310 1.310 1.180 1.210 102,474 -0.10(-7.63%)
Dec 14, 2018 1.250 1.470 1.240 1.310 76,419 +0.05(+3.97%)
Dec 13, 2018 1.100 1.260 1.100 1.260 15,400 +0.16(+14.55%)
Dec 12, 2018 1.110 1.120 1.080 1.100 10,650 -0.02(-1.79%)
Dec 11, 2018 1.090 1.130 1.050 1.120 72,860 +0.04(+3.70%)
Dec 10, 2018 1.120 1.140 1.080 1.080 23,788 -0.04(-3.57%)
Dec 07, 2018 1.130 1.130 1.100 1.120 20,600 -0.03(-2.61%)
Dec 06, 2018 1.110 1.160 1.100 1.150 15,477 -0.01(-0.86%)
Dec 05, 2018 1.110 1.180 1.110 1.160 20,425 -0.02(-1.69%)
Dec 04, 2018 1.200 1.210 1.140 1.180 11,290 -0.03(-2.48%)
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.