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 (%)
Oct 31, 2014 9.340 9.540 9.140 9.530 69,141 +0.18(+1.93%)
Oct 30, 2014 9.620 9.620 9.290 9.350 80,944 -0.31(-3.21%)
Oct 29, 2014 9.700 10.00 9.630 9.660 132,765 +0.05(+0.52%)
Oct 28, 2014 9.200 9.680 9.200 9.610 65,190 +0.41(+4.46%)
Oct 27, 2014 9.000 9.260 9.000 9.200 62,334 +0.32(+3.60%)
Oct 24, 2014 8.880 9.010 8.880 8.880 36,925 +0.04(+0.45%)
Oct 23, 2014 8.950 9.190 8.840 8.840 17,055 -0.06(-0.67%)
Oct 22, 2014 8.810 9.010 8.710 8.900 38,349 +0.09(+1.02%)
Oct 21, 2014 8.340 8.890 8.310 8.810 44,366 +0.56(+6.79%)
Oct 20, 2014 8.660 8.680 8.130 8.250 49,629 -0.39(-4.51%)
Oct 17, 2014 8.850 8.850 8.610 8.640 42,410 -0.09(-1.03%)
Oct 16, 2014 8.450 8.820 8.290 8.730 156,464 +0.23(+2.71%)
Oct 15, 2014 8.160 8.450 8.140 8.500 160,155 +0.38(+4.68%)
Oct 14, 2014 8.140 8.260 8.040 8.120 45,590 -0.01(-0.12%)
Oct 10, 2014 8.130 8.130 8.130 0 -0.07(-0.85%)
Oct 09, 2014 8.110 8.230 8.070 8.200 68,282 +0.08(+0.99%)
Oct 08, 2014 8.150 8.220 7.920 8.120 98,797 -0.02(-0.25%)
Oct 07, 2014 8.350 8.450 8.000 8.140 58,329 -0.23(-2.75%)
Oct 06, 2014 8.440 8.440 8.250 8.370 35,240 +0.02(+0.24%)
Oct 03, 2014 8.500 8.710 8.190 8.350 105,955 -0.11(-1.30%)
Oct 02, 2014 8.350 8.500 8.310 8.460 66,103 +0.10(+1.20%)
Oct 01, 2014 8.650 8.650 8.280 8.360 77,997 -0.33(-3.80%)
Sep 30, 2014 8.700 8.720 8.550 8.690 116,528 -0.10(-1.14%)
Sep 29, 2014 8.890 8.890 8.740 8.790 86,268 -0.05(-0.57%)
Sep 26, 2014 8.770 8.880 8.750 8.840 68,436 +0.02(+0.23%)
Sep 25, 2014 9.000 9.000 8.780 8.820 62,478 -0.12(-1.34%)
Sep 24, 2014 9.110 9.110 8.760 8.940 112,306 -0.10(-1.11%)
Sep 23, 2014 9.240 9.240 9.000 9.040 52,108 -0.13(-1.42%)
Sep 22, 2014 9.930 9.930 9.090 9.170 219,691 -0.78(-7.84%)
Sep 19, 2014 9.870 9.950 9.790 9.950 233,326 +0.00(+0.00%)
Sep 18, 2014 9.840 9.950 9.750 9.950 120,420 +0.14(+1.43%)
Sep 17, 2014 9.670 9.840 9.650 9.810 90,459 +0.05(+0.51%)
Sep 16, 2014 9.870 9.870 9.580 9.760 79,248 -0.08(-0.81%)
Sep 15, 2014 9.900 9.990 9.730 9.840 87,490 -0.06(-0.61%)
Sep 12, 2014 9.800 10.00 9.800 9.900 139,380 +0.10(+1.02%)
Sep 11, 2014 10.00 10.05 9.770 9.800 144,405 -0.16(-1.61%)
Sep 10, 2014 9.820 10.13 9.650 9.960 212,095 +0.11(+1.12%)
Sep 09, 2014 9.300 9.950 9.250 9.850 199,233 +0.63(+6.83%)
Sep 08, 2014 9.150 9.340 9.070 9.220 82,574 +0.02(+0.22%)
Sep 05, 2014 9.520 9.520 9.130 9.200 81,503 -0.27(-2.85%)
Sep 04, 2014 9.030 9.570 8.980 9.470 524,522 +0.49(+5.46%)
Sep 03, 2014 8.970 9.020 8.870 8.980 377,128 -0.01(-0.11%)
Sep 02, 2014 9.150 9.150 8.860 8.990 103,936 -0.01(-0.11%)
Aug 29, 2014 9.000 9.000 9.000 0 +0.15(+1.69%)
Aug 28, 2014 9.000 9.050 8.850 8.850 144,926 -0.15(-1.67%)
Aug 27, 2014 9.100 9.100 8.890 9.000 137,904 +0.02(+0.22%)
Aug 26, 2014 8.910 9.050 8.750 8.980 260,257 +0.13(+1.47%)
Aug 25, 2014 9.000 9.190 8.780 8.850 99,897 -0.14(-1.56%)
Aug 22, 2014 9.120 9.120 8.930 8.990 116,626 -0.01(-0.11%)
Aug 21, 2014 8.990 9.190 8.850 9.000 176,163 -0.07(-0.77%)
Aug 20, 2014 9.550 9.570 9.020 9.070 385,150 -0.48(-5.03%)
Aug 19, 2014 10.20 10.20 9.520 9.550 210,355 -0.63(-6.19%)
Aug 18, 2014 10.02 10.19 9.800 10.18 204,384 +0.07(+0.69%)
Aug 15, 2014 8.800 10.23 8.800 10.11 642,670 +1.38(+15.81%)
Aug 14, 2014 9.250 9.350 8.650 8.730 315,755 -0.62(-6.63%)
Aug 13, 2014 9.730 9.800 9.280 9.350 301,828 -0.67(-6.69%)
Aug 12, 2014 10.36 10.37 9.800 10.02 350,524 -0.50(-4.75%)
Aug 11, 2014 10.83 11.18 10.28 10.52 332,265 +0.16(+1.54%)
Aug 08, 2014 10.29 10.96 10.07 10.36 520,487 +0.64(+6.58%)
Aug 07, 2014 10.41 10.54 9.480 9.720 579,524 -0.42(-4.14%)
Aug 06, 2014 10.35 10.40 9.910 10.14 777,702 +0.16(+1.60%)
Aug 05, 2014 9.700 10.43 9.060 9.980 2,035,640 -6.82(-40.60%)
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.