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

Imperial Metals (TSX: III )

2.380 -0.090 (-3.64%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 24, 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 (%)
Sep 30, 2019 2.150 2.220 2.120 2.150 103,200 -0.04(-1.83%)
Sep 27, 2019 2.050 2.190 2.050 2.190 40,100 +0.04(+1.86%)
Sep 26, 2019 2.120 2.150 2.120 2.150 2,090 +0.03(+1.42%)
Sep 25, 2019 2.200 2.200 2.110 2.120 37,700 -0.06(-2.75%)
Sep 24, 2019 2.130 2.180 2.080 2.180 99,259 +0.05(+2.35%)
Sep 23, 2019 2.050 2.230 2.050 2.130 58,854 +0.14(+7.04%)
Sep 20, 2019 2.020 2.020 1.870 1.990 140,256 -0.03(-1.49%)
Sep 19, 2019 2.140 2.140 1.910 2.020 17,039 -0.09(-4.27%)
Sep 18, 2019 2.200 2.200 2.000 2.110 43,070 +0.01(+0.48%)
Sep 17, 2019 2.090 2.120 1.960 2.100 103,685 +0.00(+0.00%)
Sep 16, 2019 2.500 2.500 2.100 2.100 68,276 -0.15(-6.67%)
Sep 13, 2019 2.230 2.250 2.210 2.250 17,400 +0.03(+1.35%)
Sep 12, 2019 2.250 2.300 2.210 2.220 30,420 -0.03(-1.33%)
Sep 11, 2019 2.420 2.420 2.200 2.250 39,839 -0.18(-7.41%)
Sep 10, 2019 2.450 2.450 2.400 2.430 9,494 -0.02(-0.82%)
Sep 09, 2019 2.560 2.560 2.410 2.450 4,438 -0.14(-5.41%)
Sep 06, 2019 2.590 2.600 2.580 2.590 4,600 +0.00(+0.00%)
Sep 05, 2019 2.650 2.650 2.590 2.590 60,000 -0.04(-1.52%)
Sep 04, 2019 2.620 2.630 2.620 2.630 7,855 +0.01(+0.38%)
Sep 03, 2019 2.530 2.640 2.510 2.620 15,807 +0.08(+3.15%)
Aug 30, 2019 2.540 2.540 2.540 0 +0.17(+7.17%)
Aug 29, 2019 2.320 2.370 2.320 2.370 6,400 +0.07(+3.04%)
Aug 28, 2019 2.260 2.300 2.080 2.300 19,800 +0.02(+0.88%)
Aug 27, 2019 2.370 2.370 2.230 2.280 81,696 -0.11(-4.60%)
Aug 26, 2019 2.490 2.490 2.350 2.390 32,125 -0.11(-4.40%)
Aug 23, 2019 2.590 2.600 2.500 2.500 42,361 -0.14(-5.30%)
Aug 22, 2019 2.680 2.700 2.630 2.640 4,800 -0.05(-1.86%)
Aug 21, 2019 2.670 2.690 2.670 2.690 300 +0.03(+1.13%)
Aug 20, 2019 2.800 2.800 2.550 2.660 20,366 -0.19(-6.67%)
Aug 19, 2019 2.900 2.910 2.840 2.850 24,161 -0.05(-1.72%)
Aug 16, 2019 2.800 2.930 2.790 2.900 85,177 +0.12(+4.32%)
Aug 15, 2019 2.760 2.790 2.750 2.780 12,880 +0.01(+0.36%)
Aug 14, 2019 2.780 2.800 2.750 2.770 13,919 -0.01(-0.36%)
Aug 13, 2019 2.800 2.850 2.750 2.780 40,022 +0.01(+0.36%)
Aug 12, 2019 2.570 2.770 2.570 2.770 17,335 +0.21(+8.20%)
Aug 09, 2019 2.530 2.570 2.450 2.560 15,300 +0.09(+3.64%)
Aug 08, 2019 2.400 2.470 2.380 2.470 40,400 +0.06(+2.49%)
Aug 07, 2019 2.300 2.430 2.300 2.410 9,100 +0.01(+0.42%)
Aug 06, 2019 2.460 2.490 2.000 2.400 58,086 -0.13(-5.14%)
Aug 02, 2019 2.530 2.530 2.530 0 +0.01(+0.40%)
Aug 01, 2019 2.500 2.520 2.430 2.520 22,900 +0.02(+0.80%)
Jul 31, 2019 2.500 2.550 2.480 2.500 14,400 +0.01(+0.40%)
Jul 30, 2019 2.580 2.580 2.470 2.490 22,300 -0.01(-0.40%)
Jul 29, 2019 2.610 2.610 2.490 2.500 11,346 -0.12(-4.58%)
Jul 26, 2019 2.630 2.680 2.450 2.620 52,590 +0.00(+0.00%)
Jul 25, 2019 2.670 2.720 2.620 2.620 11,500 -0.06(-2.24%)
Jul 24, 2019 2.700 2.860 2.680 2.680 8,227 -0.03(-1.11%)
Jul 23, 2019 2.680 2.820 2.680 2.710 5,792 -0.17(-5.90%)
Jul 22, 2019 2.870 2.880 2.860 2.880 3,149 +0.01(+0.35%)
Jul 19, 2019 2.790 2.880 2.790 2.870 22,051 +0.20(+7.49%)
Jul 18, 2019 2.800 2.820 2.570 2.670 23,550 -0.13(-4.64%)
Jul 17, 2019 2.780 2.820 2.730 2.800 23,961 +0.05(+1.82%)
Jul 16, 2019 2.780 2.780 2.450 2.750 11,812 -0.07(-2.48%)
Jul 15, 2019 2.870 2.870 2.710 2.820 11,749 +0.12(+4.44%)
Jul 12, 2019 2.580 2.700 2.530 2.700 28,550 +0.13(+5.06%)
Jul 11, 2019 2.600 2.610 2.540 2.570 5,525 -0.05(-1.91%)
Jul 10, 2019 2.450 2.620 2.420 2.620 38,144 +0.16(+6.50%)
Jul 09, 2019 2.480 2.480 2.380 2.460 4,859 -0.03(-1.20%)
Jul 08, 2019 2.490 2.500 2.460 2.490 21,017 +0.01(+0.40%)
Jul 05, 2019 2.540 2.540 2.460 2.480 6,510 -0.07(-2.75%)
Jul 04, 2019 2.550 2.550 2.550 2.550 100 -0.03(-1.16%)
Jul 03, 2019 2.480 2.600 2.470 2.580 4,902 +0.09(+3.61%)
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.