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 (%)
Apr 28, 2006 9.400 9.400 9.400 9.400 0 +0.24(+2.62%)
Apr 27, 2006 9.390 9.400 9.150 9.160 19,853 -0.32(-3.38%)
Apr 26, 2006 9.090 9.480 9.000 9.480 102,797 +0.33(+3.61%)
Apr 25, 2006 9.060 9.150 9.050 9.150 29,584 +0.00(+0.00%)
Apr 24, 2006 9.100 9.170 9.100 9.150 62,457 +0.02(+0.22%)
Apr 21, 2006 9.100 9.200 9.100 9.130 48,094 +0.03(+0.33%)
Apr 20, 2006 9.430 9.430 9.050 9.100 78,006 -0.25(-2.67%)
Apr 19, 2006 9.200 9.440 9.160 9.350 125,419 +0.30(+3.31%)
Apr 18, 2006 9.010 9.100 8.950 9.050 94,613 +0.05(+0.56%)
Apr 17, 2006 9.000 9.150 8.850 9.000 43,378 +0.02(+0.22%)
Apr 13, 2006 8.910 9.000 8.750 8.980 16,273 -0.02(-0.22%)
Apr 12, 2006 8.930 9.000 8.650 9.000 40,812 +0.00(+0.00%)
Apr 11, 2006 8.980 9.150 8.910 9.000 49,791 +0.02(+0.22%)
Apr 10, 2006 9.070 9.240 8.910 8.980 79,854 -0.02(-0.22%)
Apr 07, 2006 9.040 9.040 8.670 9.000 74,378 +0.06(+0.67%)
Apr 06, 2006 8.150 8.940 8.150 8.940 145,154 +0.89(+11.06%)
Apr 05, 2006 8.000 8.060 8.000 8.050 59,923 +0.05(+0.63%)
Apr 04, 2006 8.010 8.050 8.000 8.000 13,853 -0.19(-2.32%)
Apr 03, 2006 7.940 8.400 7.900 8.190 58,700 +0.29(+3.67%)
Mar 31, 2006 7.900 8.000 7.800 7.900 249,528 -0.20(-2.47%)
Mar 30, 2006 7.600 8.100 7.340 8.100 79,514 +0.70(+9.46%)
Mar 29, 2006 7.500 7.500 7.300 7.400 32,930 -0.05(-0.67%)
Mar 28, 2006 7.510 7.600 7.430 7.450 36,382 -0.10(-1.32%)
Mar 27, 2006 7.200 7.550 7.100 7.550 38,951 +0.40(+5.59%)
Mar 24, 2006 7.140 7.200 7.000 7.150 38,715 +0.00(+0.00%)
Mar 21, 2006 6.950 7.200 6.950 7.150 17,075 +0.02(+0.28%)
Mar 20, 2006 7.070 7.250 7.000 7.130 43,174 +0.03(+0.42%)
Mar 17, 2006 6.420 7.100 6.420 7.100 67,557 +0.50(+7.58%)
Mar 16, 2006 6.220 6.700 6.220 6.600 25,535 +0.00(+0.00%)
Mar 15, 2006 6.750 6.800 6.600 6.600 126,951 -0.10(-1.49%)
Mar 14, 2006 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Mar 13, 2006 6.900 6.900 6.600 6.700 33,630 +0.10(+1.52%)
Mar 10, 2006 6.810 6.810 6.600 6.600 9,542 -0.20(-2.94%)
Mar 09, 2006 6.900 6.900 6.700 6.800 47,369 +0.00(+0.00%)
Mar 08, 2006 7.020 7.020 6.800 6.800 113,600 +0.00(+0.00%)
Mar 07, 2006 6.810 6.930 6.800 6.800 30,393 -0.10(-1.45%)
Mar 06, 2006 6.950 6.960 6.900 6.900 52,400 -0.14(-1.99%)
Mar 03, 2006 6.950 7.090 6.950 7.040 3,830 +0.04(+0.57%)
Mar 02, 2006 7.000 7.170 6.950 7.000 609,920 +0.00(+0.00%)
Mar 01, 2006 6.700 7.200 6.700 7.000 25,242 +0.20(+2.94%)
Feb 28, 2006 6.900 6.900 6.600 6.800 28,289 -0.14(-2.02%)
Feb 27, 2006 7.000 7.100 6.880 6.940 508,051 -0.02(-0.29%)
Feb 24, 2006 7.000 7.150 6.950 6.960 43,069 -0.12(-1.69%)
Feb 23, 2006 7.050 7.130 7.000 7.080 29,440 +0.03(+0.43%)
Feb 22, 2006 7.010 7.140 7.000 7.050 216,150 -0.05(-0.70%)
Feb 21, 2006 7.010 7.140 7.000 7.100 24,278 -0.04(-0.56%)
Feb 17, 2006 7.230 7.320 7.000 7.140 44,674 +0.41(+6.09%)
Feb 15, 2006 6.500 6.820 6.500 6.730 85,467 +0.02(+0.30%)
Feb 14, 2006 6.800 6.880 6.700 6.710 29,645 -0.09(-1.32%)
Feb 13, 2006 6.900 6.900 6.700 6.800 41,153 -0.20(-2.86%)
Feb 10, 2006 7.100 7.150 6.870 7.000 132,364 -0.15(-2.10%)
Feb 09, 2006 7.200 7.320 7.150 7.150 276,250 +0.04(+0.56%)
Feb 08, 2006 6.910 7.300 6.910 7.110 366,282 +2.28(+47.20%)
Feb 07, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Feb 06, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Feb 03, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Feb 02, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Feb 01, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 31, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 30, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 27, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 26, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 25, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 24, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 23, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 20, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 19, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 18, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 17, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 13, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 12, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 11, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 10, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 09, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 06, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 05, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 04, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jan 03, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Dec 30, 2005 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Dec 29, 2005 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Dec 28, 2005 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Dec 23, 2005 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Dec 22, 2005 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Dec 21, 2005 4.700 4.830 4.830 4.830 91,300 +0.00(+0.00%)
Dec 20, 2005 4.700 4.830 4.830 4.830 91,300 +0.13(+2.77%)
Dec 19, 2005 4.550 4.700 4.500 4.700 32,703 +0.02(+0.43%)
Dec 16, 2005 4.500 4.680 4.450 4.680 52,578 -0.02(-0.43%)
Dec 15, 2005 4.900 4.900 4.700 4.700 64,973 -0.05(-1.05%)
Dec 14, 2005 4.750 4.900 4.750 4.750 46,912 -0.10(-2.06%)
Dec 13, 2005 4.900 4.950 4.800 4.850 43,333 -0.08(-1.62%)
Dec 12, 2005 5.000 5.000 4.920 4.930 82,792 -0.07(-1.40%)
Dec 09, 2005 4.950 5.000 4.950 5.000 38,791 +0.00(+0.00%)
Dec 08, 2005 4.950 5.000 4.900 5.000 34,900 +0.11(+2.25%)
Dec 07, 2005 4.950 4.950 4.880 4.890 19,586 -0.01(-0.20%)
Dec 06, 2005 4.950 4.980 4.900 4.900 15,741 -0.05(-1.01%)
Dec 05, 2005 4.940 4.950 4.900 4.950 54,389 -0.03(-0.60%)
Dec 02, 2005 4.820 5.050 4.820 4.980 47,224 +0.18(+3.75%)
Dec 01, 2005 4.850 4.900 4.800 4.800 50,647 -0.05(-1.03%)
Nov 30, 2005 4.910 4.920 4.800 4.850 2,808 -0.15(-3.00%)
Nov 29, 2005 5.000 5.000 4.950 5.000 17,200 +0.00(+0.00%)
Nov 28, 2005 4.950 5.000 4.910 5.000 26,366 +0.05(+1.01%)
Nov 25, 2005 4.990 5.000 4.950 4.950 29,181 -0.05(-1.00%)
Nov 23, 2005 5.050 5.050 4.910 5.000 35,274 -0.10(-1.96%)
Nov 22, 2005 5.130 5.150 5.030 5.100 10,150 -0.03(-0.58%)
Nov 21, 2005 5.060 5.130 4.900 5.130 26,196 -0.02(-0.39%)
Nov 18, 2005 5.010 5.150 5.000 5.150 187,520 +0.05(+0.98%)
Nov 17, 2005 5.060 5.200 5.050 5.100 27,000 -0.05(-0.97%)
Nov 16, 2005 5.110 5.150 5.060 5.150 11,970 +0.00(+0.00%)
Nov 15, 2005 5.160 5.230 5.100 5.150 16,531 +0.00(+0.00%)
Nov 14, 2005 5.150 5.200 5.050 5.150 37,618 +0.00(+0.00%)
Nov 11, 2005 5.200 5.200 5.150 5.150 12,702 -0.05(-0.96%)
Nov 10, 2005 5.100 5.200 5.100 5.200 8,387 +0.02(+0.39%)
Nov 09, 2005 5.180 5.180 5.020 5.180 31,163 +0.00(+0.00%)
Nov 08, 2005 5.180 5.250 5.180 5.180 3,340 -0.07(-1.33%)
Nov 07, 2005 5.200 5.300 5.200 5.250 12,706 +0.07(+1.35%)
Nov 04, 2005 5.250 5.250 5.180 5.180 5,728 -0.12(-2.26%)
Nov 03, 2005 5.190 5.300 5.180 5.300 12,146 +0.05(+0.95%)
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.