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 (%)
Apr 29, 2016 5.220 6.080 5.220 5.790 118,854 +0.58(+11.13%)
Apr 28, 2016 4.750 5.390 4.750 5.210 96,463 +0.50(+10.62%)
Apr 27, 2016 4.750 4.780 4.570 4.710 33,351 -0.04(-0.84%)
Apr 26, 2016 4.850 4.850 4.650 4.750 11,929 -0.09(-1.86%)
Apr 25, 2016 4.900 4.900 4.730 4.840 21,354 +0.00(+0.00%)
Apr 22, 2016 4.710 4.970 4.710 4.840 25,361 +0.19(+4.09%)
Apr 21, 2016 5.000 5.000 4.630 4.650 69,687 -0.26(-5.30%)
Apr 20, 2016 4.710 4.980 4.710 4.910 95,676 +0.18(+3.81%)
Apr 19, 2016 4.390 4.770 4.390 4.730 130,737 +0.44(+10.26%)
Apr 18, 2016 4.520 4.520 4.260 4.290 81,617 -0.23(-5.09%)
Apr 15, 2016 4.620 4.630 4.490 4.520 40,542 -0.12(-2.59%)
Apr 14, 2016 4.590 4.720 4.560 4.640 26,267 +0.07(+1.53%)
Apr 13, 2016 4.450 4.620 4.430 4.570 26,926 +0.04(+0.88%)
Apr 12, 2016 4.110 4.580 4.110 4.530 66,270 +0.43(+10.49%)
Apr 11, 2016 4.000 4.130 4.000 4.100 23,533 +0.11(+2.76%)
Apr 08, 2016 4.020 4.140 3.980 3.990 53,429 -0.04(-0.99%)
Apr 07, 2016 4.090 4.100 3.930 4.030 26,446 -0.02(-0.49%)
Apr 06, 2016 4.100 4.100 3.970 4.050 54,284 -0.01(-0.25%)
Apr 05, 2016 4.020 4.130 4.020 4.060 19,702 +0.03(+0.74%)
Apr 04, 2016 4.250 4.250 4.000 4.030 66,506 -0.16(-3.82%)
Apr 01, 2016 4.200 4.240 4.150 4.190 40,693 +0.02(+0.48%)
Mar 31, 2016 4.400 4.400 3.920 4.170 133,957 -0.18(-4.14%)
Mar 30, 2016 4.400 4.580 4.310 4.350 50,593 -0.02(-0.46%)
Mar 29, 2016 4.560 4.700 4.310 4.370 109,027 -0.19(-4.17%)
Mar 28, 2016 4.570 4.590 4.280 4.560 17,098 -0.01(-0.22%)
Mar 24, 2016 4.570 4.570 4.570 0 +0.09(+2.01%)
Mar 23, 2016 4.780 4.780 4.400 4.480 23,869 -0.25(-5.29%)
Mar 22, 2016 4.680 4.860 4.680 4.730 96,516 +0.03(+0.64%)
Mar 21, 2016 4.750 4.990 4.650 4.700 178,417 -0.05(-1.05%)
Mar 18, 2016 4.900 5.000 4.560 4.750 661,947 -0.15(-3.06%)
Mar 17, 2016 4.920 5.070 4.730 4.900 118,363 +0.05(+1.03%)
Mar 16, 2016 5.150 5.150 4.670 4.850 61,546 -0.14(-2.81%)
Mar 15, 2016 5.270 5.310 4.920 4.990 61,121 -0.23(-4.41%)
Mar 14, 2016 5.100 5.460 5.090 5.220 63,500 +0.05(+0.97%)
Mar 11, 2016 5.390 5.440 5.140 5.170 53,471 +0.07(+1.37%)
Mar 10, 2016 5.060 5.250 5.000 5.100 19,655 +0.03(+0.59%)
Mar 09, 2016 5.210 5.310 5.020 5.070 43,170 -0.18(-3.43%)
Mar 08, 2016 5.480 5.480 4.940 5.250 44,684 -0.24(-4.37%)
Mar 07, 2016 5.400 5.600 5.350 5.490 52,674 +0.21(+3.98%)
Mar 04, 2016 5.350 5.660 5.240 5.280 84,959 +0.08(+1.54%)
Mar 03, 2016 5.680 5.810 5.130 5.200 109,019 -0.16(-2.99%)
Mar 02, 2016 4.920 5.430 4.890 5.360 77,956 +0.45(+9.16%)
Mar 01, 2016 5.010 5.060 4.870 4.910 33,578 -0.09(-1.80%)
Feb 29, 2016 5.130 5.250 4.850 5.000 59,915 -0.19(-3.66%)
Feb 26, 2016 5.200 5.360 5.150 5.190 21,362 +0.19(+3.80%)
Feb 25, 2016 5.020 5.200 4.870 5.000 17,028 -0.02(-0.40%)
Feb 24, 2016 5.280 5.280 4.920 5.020 17,073 -0.27(-5.10%)
Feb 23, 2016 5.270 5.300 4.960 5.290 24,578 -0.11(-2.04%)
Feb 22, 2016 5.180 5.600 5.180 5.400 59,307 +0.25(+4.85%)
Feb 19, 2016 5.230 5.350 5.100 5.150 15,072 +0.03(+0.59%)
Feb 18, 2016 4.900 5.260 4.700 5.120 19,238 +0.31(+6.44%)
Feb 17, 2016 4.450 4.820 4.450 4.810 26,455 +0.50(+11.60%)
Feb 16, 2016 4.250 4.400 4.250 4.310 20,712 +0.11(+2.62%)
Feb 12, 2016 4.200 4.200 4.200 0 +0.09(+2.19%)
Feb 11, 2016 4.180 4.180 3.920 4.110 64,907 -0.13(-3.07%)
Feb 10, 2016 4.450 4.470 4.190 4.240 12,214 -0.24(-5.36%)
Feb 09, 2016 4.970 4.970 4.450 4.480 21,300 -0.51(-10.22%)
Feb 08, 2016 5.060 5.060 4.890 4.990 8,250 +0.00(+0.00%)
Feb 05, 2016 4.780 5.320 4.590 4.990 44,099 +0.20(+4.18%)
Feb 04, 2016 4.500 4.800 4.490 4.790 32,493 +0.40(+9.11%)
Feb 03, 2016 4.480 4.540 4.350 4.390 27,467 -0.05(-1.13%)
Feb 02, 2016 4.520 4.590 4.410 4.440 30,358 -0.13(-2.84%)
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.