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 (%)
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%)
Sep 04, 2018 1.260 1.290 1.150 1.270 60,600 +0.01(+0.79%)
Aug 31, 2018 1.260 1.260 1.260 0 +0.06(+5.00%)
Aug 30, 2018 1.190 1.220 1.180 1.200 13,005 +0.00(+0.00%)
Aug 29, 2018 1.220 1.240 1.200 1.200 22,100 -0.01(-0.83%)
Aug 28, 2018 1.370 1.370 1.210 1.210 52,745 -0.08(-6.20%)
Aug 27, 2018 1.350 1.350 1.250 1.290 79,336 +0.00(+0.00%)
Aug 24, 2018 1.370 1.370 1.220 1.290 85,600 +0.05(+4.03%)
Aug 23, 2018 1.380 1.380 1.170 1.240 95,585 -0.09(-6.77%)
Aug 22, 2018 1.390 1.410 1.300 1.330 171,185 +0.00(+0.00%)
Aug 21, 2018 1.290 1.360 1.280 1.330 176,285 +0.09(+7.26%)
Aug 20, 2018 1.240 1.240 1.190 1.240 93,847 +0.07(+5.98%)
Aug 17, 2018 1.080 1.260 1.040 1.170 77,300 +0.08(+7.34%)
Aug 16, 2018 1.050 1.110 0.9800 1.090 162,789 +0.10(+10.10%)
Aug 15, 2018 0.9900 1.000 0.9300 0.9900 261,007 +0.00(+0.00%)
Aug 14, 2018 1.060 1.080 0.9900 0.9900 383,227 -0.12(-10.81%)
Aug 13, 2018 1.160 1.170 1.090 1.110 128,800 -0.02(-1.77%)
Aug 10, 2018 1.160 1.160 1.100 1.130 159,921 -0.02(-1.74%)
Aug 09, 2018 1.240 1.240 1.150 1.150 54,828 -0.09(-7.26%)
Aug 08, 2018 1.230 1.250 1.200 1.240 39,300 +0.04(+3.33%)
Aug 07, 2018 1.270 1.270 1.200 1.200 31,305 -0.07(-5.51%)
Aug 03, 2018 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 02, 2018 1.200 1.300 1.180 1.270 75,707 +0.04(+3.25%)
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.