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 (%)
Jul 31, 2008 7.880 7.880 7.850 7.850 2,500 +0.00(+0.00%)
Jul 30, 2008 7.710 7.990 7.710 7.850 14,907 -0.01(-0.13%)
Jul 29, 2008 8.140 8.140 7.860 7.860 4,132 -0.18(-2.24%)
Jul 28, 2008 7.510 8.040 7.510 8.040 22,553 +0.32(+4.15%)
Jul 25, 2008 7.990 7.990 7.720 7.720 13,400 -0.28(-3.50%)
Jul 24, 2008 7.830 8.000 7.830 8.000 13,037 +0.09(+1.14%)
Jul 23, 2008 8.000 8.000 7.910 7.910 1,836 -0.06(-0.75%)
Jul 22, 2008 7.990 8.010 7.970 7.970 11,284 +0.09(+1.14%)
Jul 21, 2008 8.110 8.120 7.880 7.880 2,751 -0.18(-2.23%)
Jul 18, 2008 8.130 8.130 8.000 8.060 16,091 -0.07(-0.86%)
Jul 17, 2008 8.140 8.390 8.100 8.130 18,681 -0.02(-0.25%)
Jul 16, 2008 8.260 8.260 8.000 8.150 12,413 -0.11(-1.33%)
Jul 15, 2008 8.690 8.800 8.260 8.260 17,405 -0.14(-1.67%)
Jul 14, 2008 8.500 8.740 8.400 8.400 11,889 -0.11(-1.29%)
Jul 11, 2008 8.420 8.700 8.420 8.510 10,200 -0.09(-1.05%)
Jul 10, 2008 8.400 8.740 8.400 8.600 34,605 +0.30(+3.61%)
Jul 09, 2008 8.450 8.550 8.260 8.300 8,213 -0.15(-1.78%)
Jul 08, 2008 8.310 8.660 8.290 8.450 9,314 -0.14(-1.63%)
Jul 07, 2008 8.260 8.600 8.260 8.590 6,256 +0.21(+2.51%)
Jul 04, 2008 8.740 8.740 8.380 8.380 400 -0.31(-3.57%)
Jul 03, 2008 8.500 8.740 8.350 8.690 5,400 -0.07(-0.80%)
Jul 02, 2008 8.940 9.000 8.760 8.760 15,214 -0.04(-0.45%)
Jul 01, 2008 8.460 9.000 8.410 8.800 11,276 +0.00(+0.00%)
Jun 30, 2008 8.460 9.000 8.410 8.800 11,276 +0.11(+1.27%)
Jun 27, 2008 8.350 8.750 8.350 8.690 1,352 +0.16(+1.88%)
Jun 26, 2008 8.560 8.560 8.520 8.530 2,510 -0.25(-2.85%)
Jun 25, 2008 8.990 9.000 8.560 8.780 7,420 +0.02(+0.23%)
Jun 24, 2008 8.930 9.100 8.760 8.760 1,512 -0.49(-5.30%)
Jun 23, 2008 9.250 9.250 9.250 9.250 2,200 -0.05(-0.54%)
Jun 20, 2008 9.580 9.600 9.200 9.300 7,338 -0.20(-2.11%)
Jun 19, 2008 9.990 10.15 9.050 9.500 16,943 -0.49(-4.90%)
Jun 18, 2008 9.740 10.50 9.740 9.990 67,272 +0.25(+2.57%)
Jun 17, 2008 8.730 9.740 8.690 9.740 51,951 +1.14(+13.26%)
Jun 16, 2008 7.900 8.700 7.900 8.600 90,950 +0.72(+9.14%)
Jun 13, 2008 8.000 8.090 7.820 7.880 34,450 -0.21(-2.60%)
Jun 12, 2008 8.160 8.240 8.000 8.090 4,215 -0.11(-1.34%)
Jun 11, 2008 8.180 8.370 8.110 8.200 14,736 -0.09(-1.09%)
Jun 10, 2008 8.430 8.450 8.010 8.290 47,937 -0.16(-1.89%)
Jun 09, 2008 8.460 8.570 8.450 8.450 16,507 -0.10(-1.17%)
Jun 06, 2008 8.460 8.550 8.400 8.550 23,099 +0.09(+1.06%)
Jun 05, 2008 8.550 8.590 8.450 8.460 14,798 -0.14(-1.63%)
Jun 04, 2008 8.630 8.630 8.450 8.600 11,753 -0.05(-0.58%)
Jun 03, 2008 8.640 8.650 8.580 8.650 4,270 +0.02(+0.23%)
Jun 02, 2008 8.640 8.640 8.450 8.630 11,349 +0.05(+0.58%)
May 30, 2008 8.610 8.620 8.550 8.580 4,955 -0.03(-0.35%)
May 29, 2008 8.710 8.740 8.500 8.610 19,238 -0.16(-1.82%)
May 28, 2008 8.800 8.800 8.500 8.770 8,581 -0.03(-0.34%)
May 27, 2008 9.090 9.110 8.800 8.800 15,111 -0.31(-3.40%)
May 26, 2008 9.140 9.140 9.000 9.110 2,477 +0.11(+1.22%)
May 23, 2008 9.000 9.000 9.000 9.000 532 +0.01(+0.11%)
May 22, 2008 9.010 9.140 8.900 8.990 10,470 -0.01(-0.11%)
May 21, 2008 9.200 9.200 9.000 9.000 34,150 -0.20(-2.17%)
May 20, 2008 8.900 9.250 8.900 9.200 10,784 +0.18(+2.00%)
May 19, 2008 8.870 9.020 8.820 9.020 13,453 +0.00(+0.00%)
May 16, 2008 8.870 9.020 8.820 9.020 13,453 +0.04(+0.45%)
May 15, 2008 8.990 8.990 8.860 8.980 2,351 -0.05(-0.55%)
May 14, 2008 9.020 9.030 8.870 9.030 6,752 -0.12(-1.31%)
May 13, 2008 8.910 9.150 8.880 9.150 1,475 +0.02(+0.22%)
May 12, 2008 8.860 9.170 8.850 9.130 4,813 +0.13(+1.44%)
May 09, 2008 9.250 9.300 9.000 9.000 21,800 -0.24(-2.60%)
May 08, 2008 9.200 9.390 9.150 9.240 15,175 +0.06(+0.65%)
May 07, 2008 9.020 9.180 9.000 9.180 14,018 +0.15(+1.66%)
May 06, 2008 9.250 9.250 9.030 9.030 24,370 -0.18(-1.95%)
May 05, 2008 9.250 9.340 9.120 9.210 153,050 +0.01(+0.11%)
May 02, 2008 9.200 9.200 9.200 9.200 570 +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.