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 (%)
Nov 30, 2018 1.280 1.280 1.210 1.210 19,697 -0.06(-4.72%)
Nov 29, 2018 1.290 1.290 1.200 1.270 43,804 -0.02(-1.55%)
Nov 28, 2018 1.330 1.500 1.290 1.290 62,350 -0.09(-6.52%)
Nov 27, 2018 1.140 1.650 1.140 1.380 121,089 +0.22(+18.97%)
Nov 26, 2018 1.110 1.190 1.110 1.160 45,719 +0.03(+2.65%)
Nov 23, 2018 1.200 1.220 1.130 1.130 20,100 -0.08(-6.61%)
Nov 22, 2018 1.190 1.220 1.190 1.210 1,400 +0.03(+2.54%)
Nov 21, 2018 1.050 1.360 1.020 1.180 94,464 +0.17(+16.83%)
Nov 20, 2018 1.050 1.060 0.9900 1.010 134,140 -0.03(-2.88%)
Nov 19, 2018 1.050 1.070 1.020 1.040 32,100 -0.01(-0.95%)
Nov 16, 2018 1.130 1.130 1.040 1.050 51,700 -0.03(-2.78%)
Nov 15, 2018 1.070 1.080 1.030 1.080 17,628 +0.02(+1.89%)
Nov 14, 2018 1.210 1.210 1.040 1.060 58,950 -0.12(-10.17%)
Nov 13, 2018 1.310 1.310 1.180 1.180 77,740 -0.04(-3.28%)
Nov 12, 2018 1.220 1.260 1.220 1.220 12,300 -0.01(-0.81%)
Nov 09, 2018 1.220 1.250 1.200 1.230 104,729 +0.01(+0.82%)
Nov 08, 2018 1.260 1.290 1.220 1.220 38,837 +0.00(+0.00%)
Nov 07, 2018 1.290 1.300 1.190 1.220 73,425 -0.03(-2.40%)
Nov 06, 2018 1.300 1.320 1.220 1.250 36,895 -0.07(-5.30%)
Nov 05, 2018 1.400 1.400 1.270 1.320 30,605 -0.02(-1.49%)
Nov 02, 2018 1.330 1.360 1.330 1.340 27,175 +0.02(+1.52%)
Nov 01, 2018 1.250 1.390 1.250 1.320 40,953 +0.00(+0.00%)
Oct 31, 2018 1.270 1.420 1.220 1.320 109,715 +0.07(+5.60%)
Oct 30, 2018 1.170 1.260 1.160 1.250 24,674 +0.07(+5.93%)
Oct 29, 2018 1.340 1.340 1.170 1.180 46,233 -0.03(-2.48%)
Oct 26, 2018 1.330 1.350 1.130 1.210 268,878 -0.12(-9.02%)
Oct 25, 2018 1.410 1.410 1.300 1.330 39,764 -0.09(-6.34%)
Oct 24, 2018 1.700 1.700 1.320 1.420 52,241 -0.22(-13.41%)
Oct 23, 2018 1.690 1.690 1.600 1.640 6,569 -0.04(-2.38%)
Oct 22, 2018 1.690 1.950 1.650 1.680 25,594 -0.05(-2.89%)
Oct 19, 2018 1.700 1.770 1.640 1.730 46,729 -0.03(-1.70%)
Oct 18, 2018 1.800 1.800 1.640 1.760 159,239 +0.02(+1.15%)
Oct 17, 2018 1.740 1.760 1.710 1.740 66,595 +0.00(+0.00%)
Oct 16, 2018 1.700 1.750 1.630 1.740 34,741 +0.11(+6.75%)
Oct 15, 2018 1.660 1.690 1.630 1.630 36,617 -0.02(-1.21%)
Oct 12, 2018 1.750 1.750 1.580 1.650 115,375 -0.10(-5.71%)
Oct 11, 2018 1.760 1.770 1.750 1.750 14,300 -0.02(-1.13%)
Oct 10, 2018 1.750 1.770 1.740 1.770 96,049 +0.01(+0.57%)
Oct 09, 2018 1.770 1.800 1.750 1.760 44,131 +0.00(+0.00%)
Oct 05, 2018 1.760 1.760 1.760 0 -0.02(-1.12%)
Oct 04, 2018 1.780 1.950 1.770 1.780 32,600 +0.03(+1.71%)
Oct 03, 2018 1.800 1.800 1.740 1.750 48,808 -0.08(-4.37%)
Oct 02, 2018 1.840 1.950 1.800 1.830 51,601 +0.03(+1.67%)
Oct 01, 2018 1.800 1.990 1.760 1.800 103,975 -0.17(-8.63%)
Sep 28, 2018 2.100 2.100 1.860 1.970 64,657 -0.10(-4.83%)
Sep 27, 2018 2.250 2.270 1.920 2.070 184,993 -0.18(-8.00%)
Sep 26, 2018 2.250 2.310 2.150 2.250 247,445 +0.07(+3.21%)
Sep 25, 2018 1.970 2.200 1.960 2.180 288,988 +0.25(+12.95%)
Sep 24, 2018 1.790 2.000 1.790 1.930 357,167 +0.13(+7.22%)
Sep 21, 2018 1.450 1.970 1.450 1.800 254,083 +0.31(+20.81%)
Sep 20, 2018 1.520 1.530 1.470 1.490 172,700 +0.03(+2.05%)
Sep 19, 2018 1.530 1.550 1.370 1.460 157,071 -0.08(-5.19%)
Sep 18, 2018 1.380 1.590 1.300 1.540 343,004 +0.14(+10.00%)
Sep 17, 2018 1.160 1.400 1.160 1.400 196,639 +0.26(+22.81%)
Sep 14, 2018 1.210 1.220 1.110 1.140 45,465 -0.10(-8.06%)
Sep 13, 2018 1.270 1.270 1.170 1.240 18,000 -0.04(-3.13%)
Sep 12, 2018 1.100 1.300 1.100 1.280 87,250 +0.18(+16.36%)
Sep 11, 2018 0.9900 1.130 0.9900 1.100 221,039 +0.08(+7.84%)
Sep 10, 2018 1.130 1.150 1.000 1.020 234,850 -0.11(-9.73%)
Sep 07, 2018 1.150 1.170 1.100 1.130 47,603 -0.03(-2.59%)
Sep 06, 2018 1.200 1.200 1.150 1.160 43,200 -0.05(-4.13%)
Sep 05, 2018 1.250 1.250 1.170 1.210 28,800 -0.06(-4.72%)
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.