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 (%)
Jul 31, 2017 3.960 3.990 3.620 3.820 20,849 -0.07(-1.80%)
Jul 28, 2017 3.830 3.920 3.610 3.890 24,118 +0.01(+0.26%)
Jul 27, 2017 3.810 3.950 3.800 3.880 17,102 +0.04(+1.04%)
Jul 26, 2017 3.800 4.120 3.790 3.840 58,546 +0.06(+1.59%)
Jul 25, 2017 3.470 4.000 3.470 3.780 158,020 +0.33(+9.57%)
Jul 24, 2017 3.430 3.460 3.380 3.450 26,386 +0.01(+0.29%)
Jul 21, 2017 3.450 3.500 3.400 3.440 24,283 +0.04(+1.18%)
Jul 20, 2017 3.400 3.400 3.300 3.400 24,654 +0.00(+0.00%)
Jul 19, 2017 3.480 3.480 3.350 3.400 48,468 +0.02(+0.59%)
Jul 18, 2017 3.430 3.430 3.320 3.380 36,585 +0.04(+1.20%)
Jul 17, 2017 3.370 3.370 3.200 3.340 68,894 +0.21(+6.71%)
Jul 14, 2017 3.210 3.220 3.010 3.130 90,557 -0.12(-3.69%)
Jul 13, 2017 3.540 3.550 3.210 3.250 44,545 -0.27(-7.67%)
Jul 12, 2017 3.680 3.700 3.500 3.520 24,550 +0.05(+1.44%)
Jul 11, 2017 3.370 3.510 3.340 3.470 34,767 +0.07(+2.06%)
Jul 10, 2017 3.200 3.680 3.090 3.400 110,031 +0.25(+7.94%)
Jul 07, 2017 3.090 3.400 2.950 3.150 141,232 +0.06(+1.94%)
Jul 06, 2017 4.100 4.100 2.990 3.090 257,815 -1.01(-24.63%)
Jul 05, 2017 4.630 4.630 3.810 4.100 153,287 -0.45(-9.89%)
Jul 04, 2017 4.360 4.650 4.360 4.550 9,512 -0.22(-4.61%)
Jul 03, 2017 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Jun 30, 2017 4.820 4.860 4.750 4.770 5,126 -0.01(-0.21%)
Jun 29, 2017 4.900 4.900 4.750 4.780 22,852 +0.02(+0.42%)
Jun 28, 2017 4.790 4.900 4.760 4.760 10,900 +0.04(+0.85%)
Jun 27, 2017 4.650 4.900 4.650 4.720 29,525 +0.16(+3.51%)
Jun 26, 2017 4.410 4.650 4.410 4.560 19,614 +0.10(+2.24%)
Jun 23, 2017 4.550 4.600 4.420 4.460 13,800 -0.06(-1.33%)
Jun 22, 2017 4.520 4.650 4.370 4.520 13,500 +0.02(+0.44%)
Jun 21, 2017 4.450 4.520 4.390 4.500 12,205 +0.04(+0.90%)
Jun 20, 2017 4.580 4.580 4.380 4.460 14,655 -0.12(-2.62%)
Jun 19, 2017 4.710 4.710 4.500 4.580 28,097 -0.22(-4.58%)
Jun 16, 2017 4.870 4.900 4.730 4.800 18,761 -0.04(-0.83%)
Jun 15, 2017 4.840 4.870 4.800 4.840 13,882 +0.00(+0.00%)
Jun 14, 2017 4.910 4.910 4.800 4.840 4,450 -0.19(-3.78%)
Jun 13, 2017 5.040 5.090 4.910 5.030 17,457 -0.17(-3.27%)
Jun 12, 2017 5.310 5.310 5.190 5.200 17,946 -0.18(-3.35%)
Jun 09, 2017 5.150 5.380 5.080 5.380 17,787 +0.28(+5.49%)
Jun 08, 2017 4.760 5.160 4.660 5.100 42,010 +0.34(+7.14%)
Jun 07, 2017 4.590 4.760 4.590 4.760 15,522 +0.08(+1.71%)
Jun 06, 2017 4.530 4.710 4.500 4.680 42,578 +0.06(+1.30%)
Jun 05, 2017 4.830 4.830 4.510 4.620 44,633 -0.22(-4.55%)
Jun 02, 2017 4.890 4.890 4.740 4.840 47,491 -0.04(-0.82%)
Jun 01, 2017 4.900 4.900 4.760 4.880 21,350 -0.05(-1.01%)
May 31, 2017 5.200 5.200 4.750 4.930 45,197 -0.27(-5.19%)
May 30, 2017 5.250 5.370 5.080 5.200 25,116 -0.15(-2.80%)
May 29, 2017 5.070 5.350 5.070 5.350 13,420 +0.20(+3.88%)
May 26, 2017 5.070 5.230 5.050 5.150 30,789 +0.07(+1.38%)
May 25, 2017 5.160 5.270 4.990 5.080 44,538 -0.12(-2.31%)
May 24, 2017 5.230 5.375 5.200 5.200 30,577 -0.03(-0.57%)
May 23, 2017 5.500 5.510 5.230 5.230 14,930 -0.02(-0.38%)
May 19, 2017 5.200 5.300 5.200 5.250 26,950 +0.02(+0.38%)
May 18, 2017 5.340 5.340 5.180 5.230 17,919 -0.15(-2.79%)
May 17, 2017 5.450 5.500 5.360 5.380 23,481 -0.14(-2.54%)
May 16, 2017 5.500 5.680 5.490 5.520 14,751 +0.01(+0.18%)
May 15, 2017 5.510 5.650 5.510 5.510 9,240 -0.05(-0.90%)
May 12, 2017 5.630 5.660 5.360 5.560 42,683 -0.10(-1.77%)
May 11, 2017 5.680 5.700 5.630 5.660 13,912 -0.07(-1.22%)
May 10, 2017 5.650 5.730 5.610 5.730 12,020 +0.09(+1.60%)
May 09, 2017 5.750 5.750 5.640 5.640 15,510 -0.09(-1.57%)
May 08, 2017 5.800 5.800 5.700 5.730 5,701 -0.11(-1.88%)
May 05, 2017 5.740 5.900 5.740 5.840 15,329 -0.07(-1.18%)
May 04, 2017 5.900 5.950 5.850 5.910 26,141 -0.02(-0.34%)
May 03, 2017 5.900 6.000 5.900 5.930 22,528 -0.06(-1.00%)
May 02, 2017 5.940 6.000 5.930 5.990 3,313 +0.03(+0.50%)
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.