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

Imperial Metals (TSX: III )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 2.080 2.080 2.000 2.000 7,781 -0.09(-4.31%)
Apr 27, 2018 2.190 2.190 2.080 2.090 51,520 -0.03(-1.42%)
Apr 26, 2018 2.350 2.350 2.070 2.120 19,300 -0.04(-1.85%)
Apr 25, 2018 2.240 2.240 2.050 2.160 22,256 -0.07(-3.14%)
Apr 24, 2018 2.310 2.320 2.220 2.230 31,361 -0.07(-3.04%)
Apr 23, 2018 2.400 2.400 2.220 2.300 42,116 +0.01(+0.44%)
Apr 20, 2018 2.140 2.340 2.130 2.290 60,555 +0.15(+7.01%)
Apr 19, 2018 2.170 2.180 2.070 2.140 91,175 +0.05(+2.39%)
Apr 18, 2018 2.040 2.120 2.020 2.090 36,601 +0.08(+3.98%)
Apr 17, 2018 2.000 2.100 2.000 2.010 48,300 +0.01(+0.50%)
Apr 16, 2018 2.060 2.060 1.970 2.000 46,975 -0.05(-2.44%)
Apr 13, 2018 2.060 2.080 2.040 2.050 27,700 -0.01(-0.49%)
Apr 12, 2018 2.050 2.070 2.040 2.060 10,450 -0.04(-1.90%)
Apr 11, 2018 2.100 2.100 2.060 2.100 19,129 +0.04(+1.94%)
Apr 10, 2018 2.140 2.140 2.020 2.060 31,415 +0.04(+1.98%)
Apr 09, 2018 2.110 2.120 2.000 2.020 20,125 +0.02(+1.00%)
Apr 06, 2018 2.080 2.080 2.000 2.000 22,700 -0.09(-4.31%)
Apr 05, 2018 2.020 2.090 1.970 2.090 45,950 +0.14(+7.18%)
Apr 04, 2018 2.060 2.060 1.850 1.950 191,493 -0.14(-6.70%)
Apr 03, 2018 2.060 2.090 2.030 2.090 19,523 +0.01(+0.48%)
Apr 02, 2018 2.490 2.490 2.080 2.080 15,716 -0.06(-2.80%)
Mar 29, 2018 2.140 2.140 2.140 0 +0.02(+0.94%)
Mar 28, 2018 2.100 2.120 2.050 2.120 20,360 +0.01(+0.47%)
Mar 27, 2018 2.150 2.180 2.100 2.110 33,000 -0.03(-1.40%)
Mar 26, 2018 2.100 2.170 1.890 2.140 115,670 +0.02(+0.94%)
Mar 23, 2018 2.140 2.180 2.020 2.120 71,300 -0.02(-0.93%)
Mar 22, 2018 2.220 2.220 2.140 2.140 38,897 -0.07(-3.17%)
Mar 21, 2018 2.190 2.240 2.180 2.210 37,300 +0.00(+0.00%)
Mar 20, 2018 2.250 2.250 2.200 2.210 22,100 -0.03(-1.34%)
Mar 19, 2018 2.270 2.270 2.200 2.240 22,668 -0.03(-1.32%)
Mar 16, 2018 2.340 2.340 2.250 2.270 27,266 +0.00(+0.00%)
Mar 15, 2018 2.300 2.300 2.240 2.270 23,100 -0.05(-2.16%)
Mar 14, 2018 2.440 2.440 2.270 2.320 22,483 +0.03(+1.31%)
Mar 13, 2018 2.290 2.310 2.270 2.290 33,520 -0.03(-1.29%)
Mar 12, 2018 2.330 2.340 2.270 2.320 13,020 +0.03(+1.31%)
Mar 09, 2018 2.260 2.300 2.260 2.290 19,100 +0.00(+0.00%)
Mar 08, 2018 2.300 2.300 2.250 2.290 16,800 +0.02(+0.88%)
Mar 07, 2018 2.330 2.330 2.250 2.270 22,417 -0.05(-2.16%)
Mar 06, 2018 2.250 2.360 2.250 2.320 60,025 +0.07(+3.11%)
Mar 05, 2018 2.290 2.330 2.240 2.250 25,792 +0.01(+0.45%)
Mar 02, 2018 2.340 2.340 2.240 2.240 42,845 -0.09(-3.86%)
Mar 01, 2018 2.380 2.380 2.320 2.330 21,960 -0.04(-1.69%)
Feb 28, 2018 2.310 2.460 2.290 2.370 44,578 +0.08(+3.49%)
Feb 27, 2018 2.320 2.500 2.200 2.290 138,005 +0.01(+0.44%)
Feb 26, 2018 2.300 2.300 2.260 2.280 32,807 -0.01(-0.44%)
Feb 23, 2018 2.280 2.300 2.260 2.290 14,269 +0.04(+1.78%)
Feb 22, 2018 2.280 2.290 2.250 2.250 52,300 -0.03(-1.32%)
Feb 21, 2018 2.250 2.300 2.240 2.280 33,550 -0.01(-0.44%)
Feb 20, 2018 2.340 2.340 2.270 2.290 36,470 -0.06(-2.55%)
Feb 16, 2018 2.350 2.350 2.350 0 +0.03(+1.29%)
Feb 15, 2018 2.300 2.320 2.210 2.320 160,282 +0.10(+4.50%)
Feb 14, 2018 2.250 2.260 2.200 2.220 78,161 -0.01(-0.45%)
Feb 13, 2018 2.250 2.250 2.220 2.230 63,700 +0.00(+0.00%)
Feb 12, 2018 2.250 2.300 2.220 2.230 133,085 +0.03(+1.36%)
Feb 09, 2018 2.360 2.390 2.200 2.200 127,550 -0.14(-5.98%)
Feb 08, 2018 2.440 2.310 2.340 61,391 -0.10(-4.10%)
Feb 07, 2018 2.410 2.410 2.380 2.440 30,760 -0.01(-0.41%)
Feb 06, 2018 2.480 2.480 2.410 2.450 28,700 -0.06(-2.39%)
Feb 05, 2018 2.660 2.410 2.510 76,554 -0.15(-5.64%)
Feb 02, 2018 2.750 2.860 2.550 2.660 89,045 +0.07(+2.70%)
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.