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 (%)
Aug 31, 2016 6.700 6.770 6.400 6.570 39,865 -0.14(-2.09%)
Aug 30, 2016 6.960 7.000 6.620 6.710 48,384 -0.27(-3.87%)
Aug 29, 2016 7.080 7.100 6.880 6.980 21,248 -0.08(-1.13%)
Aug 26, 2016 6.660 7.070 6.660 7.060 28,752 +0.40(+6.01%)
Aug 25, 2016 6.740 6.830 6.640 6.660 17,441 -0.14(-2.06%)
Aug 24, 2016 6.830 6.870 6.610 6.800 30,615 -0.10(-1.45%)
Aug 23, 2016 6.870 7.020 6.780 6.900 16,236 +0.02(+0.29%)
Aug 22, 2016 6.960 6.970 6.810 6.880 16,752 -0.03(-0.43%)
Aug 19, 2016 7.000 7.350 6.900 6.910 36,538 -0.07(-1.00%)
Aug 18, 2016 6.620 7.140 6.610 6.980 32,415 +0.36(+5.44%)
Aug 17, 2016 6.750 6.760 6.490 6.620 12,128 -0.05(-0.75%)
Aug 16, 2016 6.570 6.850 6.420 6.670 47,095 +0.11(+1.68%)
Aug 15, 2016 7.270 7.270 6.560 6.560 58,795 -0.51(-7.21%)
Aug 12, 2016 7.250 7.250 6.940 7.070 211,967 -0.37(-4.97%)
Aug 11, 2016 7.610 7.630 7.350 7.440 37,159 -0.15(-1.98%)
Aug 10, 2016 7.750 7.850 7.380 7.590 41,677 -0.09(-1.17%)
Aug 09, 2016 7.710 7.720 7.620 7.680 29,061 -0.03(-0.39%)
Aug 08, 2016 7.710 7.800 7.660 7.710 13,294 +0.10(+1.31%)
Aug 05, 2016 7.870 7.870 7.560 7.610 59,993 -0.24(-3.06%)
Aug 04, 2016 7.880 8.000 7.750 7.850 46,482 -0.07(-0.88%)
Aug 03, 2016 7.800 8.000 7.800 7.920 57,673 +0.14(+1.80%)
Aug 02, 2016 7.990 7.990 7.620 7.780 47,569 +0.09(+1.17%)
Jul 29, 2016 7.690 7.690 7.690 0 +0.15(+1.99%)
Jul 28, 2016 7.310 7.660 7.310 7.540 28,997 +0.18(+2.45%)
Jul 27, 2016 7.300 7.500 7.280 7.360 25,422 +0.01(+0.14%)
Jul 26, 2016 7.270 7.380 7.260 7.350 17,724 +0.03(+0.41%)
Jul 25, 2016 7.270 7.350 7.265 7.320 15,831 +0.04(+0.55%)
Jul 22, 2016 7.250 7.310 7.250 7.280 23,768 +0.03(+0.41%)
Jul 21, 2016 7.225 7.320 7.140 7.250 53,997 +0.09(+1.26%)
Jul 20, 2016 7.200 7.280 6.990 7.160 56,402 -0.07(-0.97%)
Jul 19, 2016 7.190 7.280 7.120 7.230 37,505 +0.04(+0.56%)
Jul 18, 2016 7.280 7.300 7.050 7.190 42,670 -0.06(-0.83%)
Jul 15, 2016 7.150 7.320 7.140 7.250 52,272 +0.08(+1.12%)
Jul 14, 2016 7.230 7.380 7.170 7.170 40,335 -0.08(-1.10%)
Jul 13, 2016 7.200 7.300 7.110 7.250 47,761 +0.07(+0.97%)
Jul 12, 2016 7.230 7.400 7.140 7.180 59,238 +0.00(+0.00%)
Jul 11, 2016 6.910 7.240 6.910 7.180 48,563 +0.34(+4.97%)
Jul 08, 2016 6.840 6.810 6.840 29,863 +0.00(+0.00%)
Jul 07, 2016 6.830 6.900 6.800 6.840 26,383 +0.01(+0.15%)
Jul 05, 2016 7.300 8.500 6.560 6.830 114,479 -0.17(-2.43%)
Jul 04, 2016 6.570 7.260 6.570 7.000 94,879 +0.63(+9.89%)
Jun 30, 2016 6.370 6.370 6.370 0 +0.13(+2.08%)
Jun 29, 2016 6.250 6.325 6.100 6.240 47,573 +0.09(+1.46%)
Jun 28, 2016 6.010 6.220 6.010 6.150 27,087 +0.20(+3.36%)
Jun 27, 2016 6.250 6.250 5.920 5.950 45,684 -0.05(-0.83%)
Jun 24, 2016 5.970 6.180 5.830 6.000 55,036 +0.31(+5.45%)
Jun 23, 2016 5.600 5.760 5.600 5.690 17,143 +0.09(+1.61%)
Jun 22, 2016 5.680 5.850 5.550 5.600 45,140 -0.08(-1.41%)
Jun 21, 2016 5.700 5.810 5.590 5.680 30,891 +0.03(+0.53%)
Jun 20, 2016 5.800 5.800 5.630 5.650 18,499 -0.09(-1.57%)
Jun 17, 2016 5.500 5.820 5.500 5.740 28,787 +0.25(+4.55%)
Jun 16, 2016 5.640 5.680 5.450 5.490 52,486 -0.11(-1.96%)
Jun 15, 2016 5.540 5.840 5.540 5.600 36,979 +0.11(+2.00%)
Jun 14, 2016 5.580 5.630 5.460 5.490 36,056 -0.02(-0.36%)
Jun 13, 2016 5.800 5.900 5.460 5.510 37,252 -0.40(-6.77%)
Jun 10, 2016 6.060 6.060 5.750 5.910 19,190 -0.22(-3.59%)
Jun 09, 2016 6.240 6.240 6.070 6.130 17,251 -0.12(-1.92%)
Jun 08, 2016 6.290 6.500 6.180 6.250 43,219 +0.04(+0.64%)
Jun 07, 2016 6.100 6.250 6.060 6.210 47,820 +0.11(+1.80%)
Jun 06, 2016 5.760 6.200 5.760 6.100 39,852 +0.34(+5.90%)
Jun 03, 2016 5.460 5.910 5.460 5.760 58,030 +0.24(+4.35%)
Jun 02, 2016 5.450 5.690 5.420 5.520 24,161 -0.10(-1.78%)
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.