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 29, 2012 9.280 9.280 9.280 0 +0.52(+5.94%)
Jun 28, 2012 8.530 8.940 8.530 8.760 101,930 +0.13(+1.51%)
Jun 27, 2012 8.820 9.070 8.510 8.630 368,988 -0.16(-1.82%)
Jun 26, 2012 8.690 9.000 8.690 8.790 57,631 -0.20(-2.22%)
Jun 25, 2012 9.310 9.310 8.800 8.990 77,632 -0.39(-4.16%)
Jun 22, 2012 9.430 9.500 9.270 9.380 22,142 +0.00(+0.00%)
Jun 21, 2012 9.650 9.650 9.280 9.380 63,793 -0.27(-2.80%)
Jun 20, 2012 9.800 9.810 9.600 9.650 20,570 -0.15(-1.53%)
Jun 19, 2012 9.710 9.850 9.550 9.800 47,112 +0.12(+1.24%)
Jun 18, 2012 9.700 9.850 9.450 9.680 113,768 +0.00(+0.00%)
Jun 15, 2012 9.600 9.770 9.530 9.680 93,578 +0.05(+0.52%)
Jun 14, 2012 9.730 9.970 9.490 9.630 166,401 -0.15(-1.53%)
Jun 13, 2012 9.990 10.10 9.710 9.780 75,117 -0.22(-2.20%)
Jun 12, 2012 10.28 10.34 9.900 10.00 171,147 -0.29(-2.82%)
Jun 11, 2012 11.02 11.02 10.29 10.29 18,349 -0.50(-4.63%)
Jun 08, 2012 10.86 10.95 10.74 10.79 17,808 -0.21(-1.91%)
Jun 07, 2012 11.27 11.44 10.96 11.00 49,663 -0.15(-1.35%)
Jun 06, 2012 11.32 11.97 10.90 11.15 152,914 -0.14(-1.24%)
Jun 05, 2012 11.38 11.45 11.06 11.29 36,603 +0.04(+0.36%)
Jun 04, 2012 11.20 11.25 11.05 11.25 20,139 +0.01(+0.09%)
Jun 02, 2012 11.29 11.40 11.15 11.24 39,881 +0.00(+0.00%)
Jun 01, 2012 11.29 11.40 11.15 11.24 39,881 -0.07(-0.62%)
May 31, 2012 11.37 11.66 11.09 11.31 46,812 -0.06(-0.53%)
May 30, 2012 11.94 11.94 11.36 11.37 44,725 -0.60(-5.01%)
May 29, 2012 11.83 12.12 11.83 11.97 31,297 +0.15(+1.27%)
May 28, 2012 11.90 11.95 11.64 11.82 6,929 -0.15(-1.25%)
May 25, 2012 12.04 12.21 11.85 11.97 27,215 -0.28(-2.29%)
May 24, 2012 12.10 12.35 11.91 12.25 32,117 +0.21(+1.74%)
May 23, 2012 11.98 12.09 11.59 12.04 59,907 -0.06(-0.50%)
May 22, 2012 12.39 12.41 12.02 12.10 44,750 +0.19(+1.60%)
May 18, 2012 11.91 11.91 11.91 0 +0.02(+0.17%)
May 17, 2012 11.78 12.34 11.78 11.89 74,753 +0.19(+1.62%)
May 16, 2012 11.76 11.97 11.66 11.70 45,518 -0.02(-0.17%)
May 15, 2012 12.50 12.51 11.55 11.72 64,608 -0.79(-6.31%)
May 14, 2012 12.74 12.75 12.33 12.51 73,258 -0.74(-5.58%)
May 11, 2012 12.82 13.59 12.72 13.25 79,654 +0.30(+2.32%)
May 10, 2012 13.01 13.18 12.72 12.95 112,505 -0.15(-1.15%)
May 09, 2012 13.60 13.64 13.07 13.10 174,138 -0.61(-4.45%)
May 08, 2012 14.60 14.61 13.60 13.71 195,392 -1.00(-6.80%)
May 07, 2012 15.25 15.61 14.61 14.71 197,839 -0.35(-2.32%)
May 04, 2012 15.87 15.87 15.02 15.06 45,495 -0.81(-5.10%)
May 03, 2012 16.08 16.08 15.75 15.87 51,963 -0.23(-1.43%)
May 02, 2012 16.09 16.10 15.80 16.10 81,602 +0.03(+0.19%)
May 01, 2012 15.67 16.07 15.49 16.07 158,073 +0.77(+5.03%)
Apr 30, 2012 15.55 15.75 15.12 15.30 106,454 -0.46(-2.92%)
Apr 27, 2012 16.01 16.15 15.55 15.76 27,373 -0.18(-1.13%)
Apr 26, 2012 16.31 16.35 15.84 15.94 132,550 -0.45(-2.75%)
Apr 25, 2012 16.31 16.51 16.19 16.39 71,746 +0.02(+0.12%)
Apr 24, 2012 16.32 16.40 16.22 16.37 59,624 +0.07(+0.43%)
Apr 23, 2012 16.73 16.73 16.17 16.30 36,373 -0.44(-2.63%)
Apr 20, 2012 16.48 16.77 16.45 16.74 16,466 -0.04(-0.24%)
Apr 19, 2012 16.78 16.80 16.69 16.78 12,305 +0.09(+0.54%)
Apr 18, 2012 16.72 16.80 16.58 16.69 49,897 -0.04(-0.24%)
Apr 17, 2012 16.70 16.79 16.68 16.73 21,865 +0.04(+0.24%)
Apr 16, 2012 16.50 16.96 16.42 16.69 88,388 -0.22(-1.30%)
Apr 13, 2012 16.92 17.16 16.74 16.91 44,025 +0.00(+0.00%)
Apr 12, 2012 16.75 16.95 16.64 16.91 174,383 +0.23(+1.38%)
Apr 11, 2012 16.21 16.70 16.21 16.68 19,312 +0.43(+2.65%)
Apr 10, 2012 16.33 16.40 16.22 16.25 62,804 -0.02(-0.12%)
Apr 09, 2012 16.33 16.50 16.23 16.27 32,412 -0.35(-2.11%)
Apr 05, 2012 16.66 16.77 16.47 16.62 65,735 +0.06(+0.36%)
Apr 04, 2012 17.00 17.00 16.49 16.56 78,034 -0.64(-3.72%)
Apr 03, 2012 17.01 17.40 16.84 17.20 71,880 +0.12(+0.70%)
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.