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

Highcliff Metals Corp (TSV: IMA )

N/A UNCHANGED
Last Price Updated: 9:43 AM EDT, Sep 8, 2022 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 (%)
May 29, 2009 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
May 28, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 27, 2009 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
May 26, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 25, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 22, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 21, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 20, 2009 0.3200 0.3200 0.3200 0.3200 1,000 -0.02(-7.25%)
May 19, 2009 0.3400 0.3450 0.3400 0.3450 8,500 +0.00(+0.00%)
May 15, 2009 0.3400 0.3450 0.3400 0.3450 8,500 +0.00(+0.00%)
May 14, 2009 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 13, 2009 0.3400 0.3450 0.3400 0.3450 8,500 +0.00(+0.00%)
May 12, 2009 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 11, 2009 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 08, 2009 0.3400 0.3450 0.3400 0.3450 8,500 +0.00(+0.00%)
May 07, 2009 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 06, 2009 0.3400 0.3450 0.3400 0.3450 8,500 +0.00(+0.00%)
May 05, 2009 0.3400 0.3450 0.3400 0.3450 8,500 +0.00(+0.00%)
May 04, 2009 0.3400 0.3450 0.3400 0.3450 8,500 +0.00(+1.47%)
May 01, 2009 0.3000 0.3400 0.3000 0.3400 6,033 +0.10(+41.67%)
Apr 30, 2009 0.2550 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Apr 29, 2009 0.2550 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Apr 28, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 27, 2009 0.2550 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Apr 22, 2009 0.2550 0.2400 0.2400 0.2400 5,000 -0.05(-17.24%)
Apr 14, 2009 0.2900 0.2900 0.2900 0.2900 0 -0.05(-13.43%)
Apr 13, 2009 0.3300 0.3350 0.3300 0.3350 3,500 +0.07(+26.42%)
Apr 07, 2009 0.2650 0.2650 0.2650 0.2650 450 -0.08(-24.29%)
Apr 06, 2009 0.3000 0.3500 0.3000 0.3500 5,000 +0.10(+40.00%)
Apr 02, 2009 0.2800 0.2800 0.2500 0.2500 40,000 -0.07(-20.63%)
Mar 30, 2009 0.3150 0.3150 0.3150 0 -0.09(-21.25%)
Mar 26, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.02(+5.26%)
Mar 25, 2009 0.3800 0.3800 0.3800 0.3800 250 -0.02(-5.00%)
Mar 24, 2009 0.3900 0.4000 0.3900 0.4000 8,100 +0.05(+14.29%)
Mar 20, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+7.69%)
Mar 18, 2009 0.3500 0.3250 0.3250 0.3250 500 +0.04(+12.07%)
Mar 16, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 13, 2009 0.2900 0.2900 164 -0.10(-25.64%)
Mar 12, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Mar 11, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Mar 10, 2009 0.3900 0.3900 0 +0.00(+0.00%)
Mar 09, 2009 0.3900 0.3900 0.3900 0.3900 500 +0.04(+11.43%)
Mar 06, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 05, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 04, 2009 0.3500 0.3500 0.3500 0.3500 6,750 +0.00(+0.00%)
Mar 02, 2009 0.3500 0.3500 0.3500 0.3500 10,000 +0.09(+37.25%)
Feb 27, 2009 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 26, 2009 0.2550 0.2550 0.2550 0.2550 1,000 -0.20(-43.33%)
Feb 25, 2009 0.4500 0.4500 0.4500 0.4500 2,000 +0.10(+28.57%)
Feb 24, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 23, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 20, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 19, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 18, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 17, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 13, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 12, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 11, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 10, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 09, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 06, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 05, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 04, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 03, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Feb 02, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jan 30, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Jan 29, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Jan 28, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Jan 27, 2009 0.3600 0.3600 0.3500 0.3500 4,000 -0.01(-2.78%)
Jan 26, 2009 0.3600 0.3600 0 +0.00(+0.00%)
Jan 23, 2009 0.3600 0.3600 0 +0.00(+0.00%)
Jan 22, 2009 0.3600 0.3600 0 +0.00(+0.00%)
Jan 21, 2009 0.3600 0.3600 100 +0.00(+0.00%)
Jan 20, 2009 0.3600 0.3600 0.3600 0.3600 2,000 -0.08(-18.18%)
Jan 19, 2009 0.4400 0.4400 0.4400 0.4400 900 +0.11(+33.33%)
Jan 16, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 15, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 14, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 13, 2009 0.3300 0.3300 0 +0.00(+0.00%)
Jan 12, 2009 0.3300 0.3300 0.3300 0.3300 3,000 +0.02(+4.76%)
Jan 09, 2009 0.3150 0.3150 0 +0.00(+0.00%)
Jan 08, 2009 0.3150 0.3150 0.3150 0.3150 500 -0.18(-37.00%)
Jan 07, 2009 0.4000 0.5000 0.4000 0.5000 20,000 +0.20(+66.67%)
Jan 06, 2009 0.3000 0.3000 0 +0.00(+0.00%)
Jan 05, 2009 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jan 02, 2009 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Jan 01, 2009 0.2900 0.2900 0 +0.00(+0.00%)
Dec 31, 2008 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2008 0.2900 0.2900 0.2900 0.2900 5,500 +0.07(+31.82%)
Dec 29, 2008 0.2200 0.2200 0.2200 0.2200 500 -0.01(-6.38%)
Dec 24, 2008 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 23, 2008 0.2500 0.2500 0.2350 0.2350 2,850 -0.05(-16.07%)
Dec 22, 2008 0.2800 0.2800 0.2800 0.2800 500 +0.07(+33.33%)
Dec 19, 2008 0.2100 0.2100 0.2100 0.2100 600 -0.04(-16.00%)
Dec 18, 2008 0.3150 0.3150 0.2500 0.2500 9,500 -0.07(-20.63%)
Dec 17, 2008 0.3150 0.3150 0 +0.00(+0.00%)
Dec 16, 2008 0.3150 0.3150 0 +0.00(+0.00%)
Dec 15, 2008 0.3300 0.3300 0.3150 0.3150 2,013 -0.09(-21.25%)
Dec 12, 2008 0.4000 0.4000 0.4000 0.4000 25,000 +0.05(+14.29%)
Dec 11, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Dec 10, 2008 0.3500 0.3500 0.3500 0.3500 4,000 +0.04(+12.90%)
Dec 09, 2008 0.3150 0.3150 0.3100 0.3100 6,456 -0.05(-15.07%)
Dec 08, 2008 0.3750 0.3750 0.3650 0.3650 12,000 -0.01(-1.35%)
Dec 05, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Dec 04, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 03, 2008 0.3700 0.3700 100 +0.00(+0.00%)
Dec 02, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Dec 01, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Nov 28, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Nov 27, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Nov 26, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Nov 25, 2008 0.3700 0.3700 0 +0.00(+0.00%)
Nov 24, 2008 0.3750 0.3750 0.3700 0.3700 1,500 -0.01(-1.33%)
Nov 21, 2008 0.3950 0.3950 0.3750 0.3750 5,000 -0.03(-6.25%)
Nov 20, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 19, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 18, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 17, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 14, 2008 0.4000 0.4000 0.4000 0.4000 3,010 +0.00(+0.00%)
Nov 13, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 12, 2008 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Nov 11, 2008 0.4200 0.4200 0.4000 0.4000 8,000 +0.00(+0.00%)
Nov 10, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 07, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 06, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 05, 2008 0.4200 0.4200 0.4000 0.4000 2,500 +0.00(+0.00%)
Nov 04, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Nov 03, 2008 0.4000 0.4000 14 +0.00(+0.00%)
Oct 31, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Oct 30, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Oct 29, 2008 0.3950 0.4000 0.3950 0.4000 8,500 +0.03(+6.67%)
Oct 28, 2008 0.3750 0.3750 0 +0.00(+0.00%)
Oct 27, 2008 0.3750 0.3750 0 +0.00(+0.00%)
Oct 24, 2008 0.3950 0.3950 0.3750 0.3750 3,500 -0.01(-1.32%)
Oct 23, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Oct 22, 2008 0.3800 0.3800 255 +0.00(+0.00%)
Oct 21, 2008 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Oct 20, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Oct 17, 2008 0.3950 0.3950 0.3800 0.3800 10,000 -0.02(-3.80%)
Oct 16, 2008 0.3950 0.3950 0 +0.00(+0.00%)
Oct 15, 2008 0.3950 0.3950 0 +0.01(+1.28%)
Oct 14, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 10, 2008 0.3700 0.3900 0.3700 0.3900 11,700 +0.01(+2.63%)
Oct 09, 2008 0.4000 0.4500 0.3800 0.3800 3,500 -0.01(-2.56%)
Oct 08, 2008 0.3900 0.3900 0 +0.00(+0.00%)
Oct 07, 2008 0.4050 0.4050 0.3900 0.3900 2,000 -0.02(-3.70%)
Oct 06, 2008 0.4050 0.4050 0 +0.00(+0.00%)
Oct 03, 2008 0.5000 0.5000 0.4050 0.4050 2,500 -0.01(-3.57%)
Oct 02, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Oct 01, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 30, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 29, 2008 0.4200 0.4200 10 +0.00(+0.00%)
Sep 26, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 25, 2008 0.4200 0.4200 0.4150 0.4200 0 +0.01(+1.20%)
Sep 24, 2008 0.4150 0.4150 0 +0.00(+0.00%)
Sep 23, 2008 0.4150 0.4150 0 +0.00(+0.00%)
Sep 22, 2008 0.4150 0.4150 0 +0.00(+0.00%)
Sep 19, 2008 0.3550 0.4150 0.3550 0.4150 22,000 -0.01(-1.19%)
Sep 18, 2008 0.4500 0.4500 0.4200 0.4200 5,000 -0.03(-6.67%)
Sep 17, 2008 0.4750 0.4750 0.4500 0.4500 6,000 -0.02(-5.26%)
Sep 16, 2008 0.4750 0.4750 0 +0.00(+0.00%)
Sep 15, 2008 0.4750 0.4750 0 +0.00(+0.00%)
Sep 12, 2008 0.4950 0.4950 0.4750 0.4750 12,000 -0.03(-5.00%)
Sep 11, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Sep 10, 2008 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Sep 09, 2008 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.85%)
Sep 08, 2008 0.5200 0.5200 0.5200 0.5200 1,500 +0.01(+1.96%)
Sep 05, 2008 0.5100 0.5100 0.5100 0.5100 5,000 -0.01(-1.92%)
Sep 04, 2008 0.5200 0.5200 0.5100 0.5200 10,000 -0.01(-1.89%)
Sep 03, 2008 0.5300 0.5300 0.5300 0.5300 3,000 +0.00(+0.00%)
Sep 02, 2008 0.5600 0.5600 0.5300 0.5300 14,200 -0.03(-5.36%)
Aug 29, 2008 0.5600 0.5600 0 +0.00(+0.00%)
Aug 28, 2008 0.5600 0.5600 0.5600 0.5600 574 +0.00(+0.00%)
Aug 27, 2008 0.5600 0.5600 0 +0.00(+0.00%)
Aug 26, 2008 0.5600 0 +0.00(+0.00%)
Aug 25, 2008 0.5600 0.5600 0.5600 0.5600 500 +0.00(+0.00%)
Aug 22, 2008 0.5600 0.5600 0.5600 0.5600 693 -0.03(-5.08%)
Aug 21, 2008 0.5900 300 +0.00(+0.00%)
Aug 20, 2008 0.5900 0 +0.00(+0.00%)
Aug 19, 2008 0.5900 0.5900 0.5900 0.5900 4,000 +0.02(+3.51%)
Aug 18, 2008 0.5700 0.5700 0.5700 0.5700 4,500 +0.00(+0.00%)
Aug 15, 2008 0.5700 0.5700 0.5700 0.5700 3,500 +0.00(+0.00%)
Aug 14, 2008 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.64%)
Aug 13, 2008 0.5500 0.5500 0.5500 0.5500 700 +0.02(+3.77%)
Aug 12, 2008 0.5300 0.5300 0.5300 0.5300 2,000 -0.04(-7.02%)
Aug 11, 2008 0.5300 0.5700 0.5200 0.5700 15,500 +0.04(+7.55%)
Aug 08, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 07, 2008 0.5500 0.5500 0.5300 0.5300 15,500 -0.04(-7.02%)
Aug 06, 2008 0.5700 0.5700 0.5700 0.5700 5,000 +0.04(+7.55%)
Aug 05, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 04, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 01, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 31, 2008 0.5300 0.5300 0.5300 0.5300 5,000 +0.00(+0.00%)
Jul 30, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 29, 2008 0.5300 0.5300 0.5300 0.5300 1,635 -0.02(-3.64%)
Jul 28, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 25, 2008 0.5400 0.5500 0.5400 0.5500 58,000 +0.03(+5.77%)
Jul 24, 2008 0.5200 0.5200 0.5200 0.5200 4,500 -0.02(-3.70%)
Jul 23, 2008 0.5400 0.5400 0.5400 0.5400 3,500 +0.00(+0.00%)
Jul 22, 2008 0.5500 0.5500 0.5400 0.5400 21,549 -0.04(-6.90%)
Jul 21, 2008 0.5800 0.5800 0.5800 0.5800 8,000 +0.01(+1.75%)
Jul 18, 2008 0.5900 0.5900 0.5700 0.5700 12,500 +0.00(+0.00%)
Jul 17, 2008 0.5500 0.5700 0.5500 0.5700 3,100 +0.05(+9.62%)
Jul 16, 2008 0.5200 0.5200 0.5200 0.5200 500 +0.01(+1.96%)
Jul 15, 2008 0.5200 0.5200 0.5100 0.5100 21,000 -0.03(-5.56%)
Jul 14, 2008 0.5400 0.5400 0.5400 0.5400 2,000 -0.01(-1.82%)
Jul 11, 2008 0.5500 0.5500 0.5500 0.5500 16,100 +0.00(+0.00%)
Jul 10, 2008 0.5500 0.5500 0.5500 0.5500 5,010 +0.00(+0.00%)
Jul 09, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 08, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 07, 2008 0.5200 0.5500 0.5200 0.5500 9,000 +0.02(+3.77%)
Jul 04, 2008 0.5300 0.5300 0.5300 0.5300 4,500 +0.00(+0.00%)
Jul 03, 2008 0.5300 0.5300 0.5300 0.5300 4,500 -0.02(-3.64%)
Jul 02, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 01, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 30, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 27, 2008 0.5600 0.5600 0.5500 0.5500 9,050 -0.01(-1.79%)
Jun 26, 2008 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Jun 25, 2008 0.5600 0.5600 0.5600 0.5600 5,000 -0.01(-1.75%)
Jun 24, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 23, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 20, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 19, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 18, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 17, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 16, 2008 0.5700 0.5700 0.5700 0.5700 28 +0.00(+0.00%)
Jun 13, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 12, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 11, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 10, 2008 0.5700 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
Jun 09, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 06, 2008 0.6000 0.6500 0.5700 0.5700 23,000 -0.03(-5.00%)
Jun 05, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 04, 2008 0.6000 0.6000 0.6000 0.6000 1,000 -0.10(-14.29%)
Jun 03, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
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.