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 (%)
Dec 31, 2019 2.060 2.060 2.060 0 -0.01(-0.48%)
Dec 30, 2019 1.980 2.100 1.980 2.070 83,876 +0.07(+3.50%)
Dec 27, 2019 1.930 2.020 1.900 2.000 63,645 +0.07(+3.63%)
Dec 24, 2019 1.930 1.930 1.930 0 -0.07(-3.50%)
Dec 23, 2019 1.950 2.050 1.850 2.000 96,150 +0.18(+9.89%)
Dec 20, 2019 1.800 1.840 1.770 1.820 18,800 +0.02(+1.11%)
Dec 19, 2019 1.810 1.830 1.730 1.800 20,974 -0.01(-0.55%)
Dec 18, 2019 1.800 1.860 1.790 1.810 21,075 -0.05(-2.69%)
Dec 17, 2019 1.990 1.990 1.750 1.860 61,872 -0.01(-0.53%)
Dec 16, 2019 2.050 2.050 1.790 1.870 86,254 +0.00(+0.00%)
Dec 13, 2019 1.540 1.870 1.540 1.870 69,171 +0.28(+17.61%)
Dec 12, 2019 1.620 1.620 1.540 1.590 57,904 -0.06(-3.64%)
Dec 11, 2019 1.590 1.700 1.550 1.650 66,975 +0.10(+6.45%)
Dec 10, 2019 1.460 1.620 1.460 1.550 42,100 +0.10(+6.90%)
Dec 09, 2019 1.450 1.490 1.440 1.450 60,490 -0.07(-4.61%)
Dec 06, 2019 1.430 1.540 1.430 1.520 15,600 +0.08(+5.56%)
Dec 05, 2019 1.440 1.600 1.410 1.440 90,336 +0.01(+0.70%)
Dec 04, 2019 1.560 1.560 1.330 1.430 185,625 -0.16(-10.06%)
Dec 03, 2019 1.640 1.640 1.570 1.590 48,119 -0.05(-3.05%)
Dec 02, 2019 1.720 1.720 1.620 1.640 18,340 -0.06(-3.53%)
Nov 29, 2019 1.690 1.710 1.670 1.700 19,400 +0.03(+1.80%)
Nov 28, 2019 1.700 1.740 1.670 1.670 5,710 -0.02(-1.18%)
Nov 27, 2019 1.720 1.790 1.660 1.690 12,532 -0.04(-2.31%)
Nov 26, 2019 1.750 1.850 1.730 1.730 23,225 +0.04(+2.37%)
Nov 25, 2019 1.720 1.720 1.630 1.690 38,640 -0.03(-1.74%)
Nov 22, 2019 1.630 1.730 1.630 1.720 27,800 +0.07(+4.24%)
Nov 21, 2019 1.650 1.690 1.630 1.650 18,750 -0.01(-0.60%)
Nov 20, 2019 1.630 1.680 1.630 1.660 8,302 -0.03(-1.78%)
Nov 19, 2019 1.720 1.720 1.680 1.690 6,518 -0.03(-1.74%)
Nov 18, 2019 1.610 1.800 1.610 1.720 30,620 -0.01(-0.58%)
Nov 15, 2019 1.850 1.850 1.610 1.730 83,205 -0.09(-4.95%)
Nov 14, 2019 1.800 1.820 1.730 1.820 12,887 +0.00(+0.00%)
Nov 13, 2019 1.750 1.870 1.750 1.820 30,744 -0.07(-3.70%)
Nov 12, 2019 1.950 1.960 1.890 1.890 21,300 -0.06(-3.08%)
Nov 11, 2019 1.950 1.990 1.950 1.950 3,200 -0.03(-1.52%)
Nov 08, 2019 1.970 1.980 1.950 1.980 6,600 +0.02(+1.02%)
Nov 07, 2019 1.960 1.970 1.960 1.960 1,000 -0.03(-1.51%)
Nov 06, 2019 2.010 2.010 1.950 1.990 8,100 -0.03(-1.49%)
Nov 05, 2019 2.030 2.040 1.990 2.020 8,200 +0.04(+2.02%)
Nov 04, 2019 1.990 2.080 1.950 1.980 61,570 +0.07(+3.66%)
Nov 01, 2019 1.810 1.910 1.810 1.910 6,460 +0.09(+4.95%)
Oct 31, 2019 1.840 1.900 1.790 1.820 19,200 +0.00(+0.00%)
Oct 30, 2019 1.850 1.880 1.820 1.820 17,150 -0.01(-0.55%)
Oct 29, 2019 1.870 1.900 1.820 1.830 13,500 -0.05(-2.66%)
Oct 28, 2019 2.000 2.000 1.860 1.880 13,100 -0.04(-2.08%)
Oct 25, 2019 1.840 1.920 1.840 1.920 13,968 +0.07(+3.78%)
Oct 24, 2019 1.850 1.900 1.830 1.850 15,412 -0.02(-1.07%)
Oct 23, 2019 1.860 1.930 1.850 1.870 7,043 -0.04(-2.09%)
Oct 22, 2019 1.910 1.910 1.830 1.910 31,220 +0.00(+0.00%)
Oct 21, 2019 1.950 1.950 1.900 1.910 5,554 -0.01(-0.52%)
Oct 18, 2019 1.940 2.170 1.910 1.920 39,200 +0.00(+0.00%)
Oct 17, 2019 2.010 2.040 1.920 1.920 39,402 -0.13(-6.34%)
Oct 16, 2019 2.070 2.120 2.050 2.050 5,130 -0.08(-3.76%)
Oct 15, 2019 2.030 2.130 1.980 2.130 33,589 +0.14(+7.04%)
Oct 11, 2019 1.990 1.990 1.990 0 +0.04(+2.05%)
Oct 10, 2019 1.940 1.960 1.940 1.950 14,200 +0.00(+0.00%)
Oct 09, 2019 1.990 1.990 1.950 1.950 18,816 -0.05(-2.50%)
Oct 08, 2019 2.030 2.030 1.980 2.000 11,000 -0.04(-1.96%)
Oct 07, 2019 2.000 2.040 2.000 2.040 3,300 +0.04(+2.00%)
Oct 04, 2019 1.990 2.020 1.990 2.000 4,300 -0.02(-0.99%)
Oct 03, 2019 2.010 2.020 1.900 2.020 25,839 +0.00(+0.00%)
Oct 02, 2019 2.010 2.020 1.940 2.020 20,999 +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.