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 (%)
Jun 30, 2006 7.900 8.020 7.900 8.010 20,230 +0.00(+0.00%)
Jun 29, 2006 8.010 8.010 8.010 8.010 0 +0.02(+0.25%)
Jun 28, 2006 7.650 8.040 7.650 7.990 80,992 +0.28(+3.63%)
Jun 27, 2006 7.900 8.400 7.710 7.710 9,825 +0.21(+2.80%)
Jun 23, 2006 6.960 7.500 6.960 7.500 9,169 +0.39(+5.49%)
Jun 22, 2006 7.350 7.400 7.010 7.110 11,615 -0.14(-1.93%)
Jun 21, 2006 6.860 7.250 6.860 7.250 16,953 +0.25(+3.57%)
Jun 20, 2006 6.950 7.140 6.950 7.000 24,617 -0.10(-1.41%)
Jun 19, 2006 7.260 7.300 7.100 7.100 54,184 -0.20(-2.74%)
Jun 16, 2006 7.120 7.300 7.120 7.300 8,036 +0.05(+0.69%)
Jun 15, 2006 7.100 7.380 7.100 7.250 89,251 +0.10(+1.40%)
Jun 14, 2006 7.440 7.450 7.150 7.150 32,012 -0.24(-3.25%)
Jun 13, 2006 7.100 7.520 6.800 7.390 168,523 -0.56(-7.04%)
Jun 12, 2006 8.200 8.200 7.950 7.950 3,901 -0.34(-4.10%)
Jun 09, 2006 7.850 8.290 7.850 8.290 7,315 +0.39(+4.94%)
Jun 08, 2006 8.350 8.390 7.900 7.900 59,150 -0.55(-6.51%)
Jun 07, 2006 8.410 8.750 8.410 8.450 40,315 -0.20(-2.31%)
Jun 06, 2006 8.550 8.900 8.550 8.650 13,059 -0.13(-1.48%)
Jun 05, 2006 8.800 8.900 8.510 8.780 16,690 -0.02(-0.23%)
Jun 02, 2006 8.950 8.950 8.700 8.800 19,500 -0.21(-2.33%)
Jun 01, 2006 9.160 9.160 9.010 9.010 33,802 -0.19(-2.07%)
May 31, 2006 9.200 9.300 9.200 9.200 14,245 -0.16(-1.71%)
May 30, 2006 9.160 9.360 9.150 9.360 47,391 +0.25(+2.74%)
May 26, 2006 9.020 9.220 9.020 9.110 22,807 +0.06(+0.66%)
May 25, 2006 8.950 9.140 8.950 9.050 42,630 +0.05(+0.56%)
May 24, 2006 9.590 9.600 9.000 9.000 75,000 -0.63(-6.54%)
May 23, 2006 8.910 9.740 8.910 9.630 26,750 +0.14(+1.48%)
May 22, 2006 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
May 19, 2006 9.000 9.490 8.260 9.490 79,751 +0.14(+1.50%)
May 18, 2006 10.10 10.10 9.250 9.350 105,530 -0.75(-7.43%)
May 17, 2006 10.15 10.55 9.750 10.10 46,045 -0.50(-4.72%)
May 16, 2006 10.60 10.70 10.50 10.60 109,308 -0.15(-1.40%)
May 15, 2006 10.58 10.75 10.54 10.75 153,217 +0.00(+0.00%)
May 12, 2006 10.65 10.75 10.51 10.75 125,362 +0.00(+0.00%)
May 11, 2006 10.60 10.85 10.60 10.75 38,396 +0.20(+1.90%)
May 10, 2006 10.55 10.68 10.50 10.55 38,451 -0.05(-0.47%)
May 09, 2006 10.28 10.60 10.25 10.60 80,534 +0.41(+4.02%)
May 08, 2006 10.10 10.19 10.10 10.19 11,451 +0.05(+0.49%)
May 05, 2006 10.20 10.26 10.10 10.14 37,859 -0.08(-0.78%)
May 04, 2006 10.14 10.29 10.10 10.22 59,094 +0.12(+1.19%)
May 03, 2006 10.10 10.18 10.10 10.10 134,653 +0.01(+0.10%)
May 02, 2006 10.20 10.20 10.01 10.09 73,994 +0.02(+0.20%)
May 01, 2006 9.300 10.10 9.300 10.07 174,681 +0.67(+7.13%)
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%)
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.