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 (%)
May 31, 2016 5.740 5.740 5.340 5.520 107,778 -0.19(-3.33%)
May 30, 2016 5.660 5.750 5.500 5.710 7,265 +0.05(+0.88%)
May 27, 2016 5.470 5.710 5.340 5.660 34,850 +0.20(+3.66%)
May 26, 2016 5.710 5.810 5.420 5.460 22,181 -0.29(-5.04%)
May 25, 2016 5.770 5.950 5.400 5.750 40,709 -0.15(-2.54%)
May 24, 2016 6.100 6.100 5.660 5.900 27,965 -0.17(-2.80%)
May 20, 2016 6.070 6.070 6.070 0 +0.35(+6.12%)
May 19, 2016 5.610 5.800 5.570 5.720 40,625 +0.03(+0.53%)
May 18, 2016 5.640 5.820 5.550 5.690 24,774 +0.02(+0.35%)
May 17, 2016 5.610 6.010 5.350 5.670 23,135 +0.00(+0.00%)
May 16, 2016 5.770 6.350 5.540 5.670 58,982 -0.06(-1.05%)
May 13, 2016 5.610 5.780 5.490 5.730 54,424 +0.53(+10.19%)
May 12, 2016 5.300 5.320 5.130 5.200 29,680 -0.07(-1.33%)
May 11, 2016 5.300 5.410 5.130 5.270 30,435 +0.22(+4.36%)
May 10, 2016 4.850 5.180 4.850 5.050 35,450 +0.16(+3.27%)
May 09, 2016 5.050 5.080 4.850 4.890 47,848 -0.32(-6.14%)
May 06, 2016 5.260 5.360 5.140 5.210 38,017 -0.09(-1.70%)
May 05, 2016 5.570 5.570 5.210 5.300 30,238 -0.19(-3.46%)
May 04, 2016 5.550 5.710 5.380 5.490 41,857 -0.30(-5.18%)
May 03, 2016 5.660 5.790 5.500 5.790 78,231 -0.01(-0.17%)
May 02, 2016 5.730 5.800 5.560 5.800 37,718 +0.01(+0.17%)
Apr 29, 2016 5.220 6.080 5.220 5.790 118,854 +0.58(+11.13%)
Apr 28, 2016 4.750 5.390 4.750 5.210 96,463 +0.50(+10.62%)
Apr 27, 2016 4.750 4.780 4.570 4.710 33,351 -0.04(-0.84%)
Apr 26, 2016 4.850 4.850 4.650 4.750 11,929 -0.09(-1.86%)
Apr 25, 2016 4.900 4.900 4.730 4.840 21,354 +0.00(+0.00%)
Apr 22, 2016 4.710 4.970 4.710 4.840 25,361 +0.19(+4.09%)
Apr 21, 2016 5.000 5.000 4.630 4.650 69,687 -0.26(-5.30%)
Apr 20, 2016 4.710 4.980 4.710 4.910 95,676 +0.18(+3.81%)
Apr 19, 2016 4.390 4.770 4.390 4.730 130,737 +0.44(+10.26%)
Apr 18, 2016 4.520 4.520 4.260 4.290 81,617 -0.23(-5.09%)
Apr 15, 2016 4.620 4.630 4.490 4.520 40,542 -0.12(-2.59%)
Apr 14, 2016 4.590 4.720 4.560 4.640 26,267 +0.07(+1.53%)
Apr 13, 2016 4.450 4.620 4.430 4.570 26,926 +0.04(+0.88%)
Apr 12, 2016 4.110 4.580 4.110 4.530 66,270 +0.43(+10.49%)
Apr 11, 2016 4.000 4.130 4.000 4.100 23,533 +0.11(+2.76%)
Apr 08, 2016 4.020 4.140 3.980 3.990 53,429 -0.04(-0.99%)
Apr 07, 2016 4.090 4.100 3.930 4.030 26,446 -0.02(-0.49%)
Apr 06, 2016 4.100 4.100 3.970 4.050 54,284 -0.01(-0.25%)
Apr 05, 2016 4.020 4.130 4.020 4.060 19,702 +0.03(+0.74%)
Apr 04, 2016 4.250 4.250 4.000 4.030 66,506 -0.16(-3.82%)
Apr 01, 2016 4.200 4.240 4.150 4.190 40,693 +0.02(+0.48%)
Mar 31, 2016 4.400 4.400 3.920 4.170 133,957 -0.18(-4.14%)
Mar 30, 2016 4.400 4.580 4.310 4.350 50,593 -0.02(-0.46%)
Mar 29, 2016 4.560 4.700 4.310 4.370 109,027 -0.19(-4.17%)
Mar 28, 2016 4.570 4.590 4.280 4.560 17,098 -0.01(-0.22%)
Mar 24, 2016 4.570 4.570 4.570 0 +0.09(+2.01%)
Mar 23, 2016 4.780 4.780 4.400 4.480 23,869 -0.25(-5.29%)
Mar 22, 2016 4.680 4.860 4.680 4.730 96,516 +0.03(+0.64%)
Mar 21, 2016 4.750 4.990 4.650 4.700 178,417 -0.05(-1.05%)
Mar 18, 2016 4.900 5.000 4.560 4.750 661,947 -0.15(-3.06%)
Mar 17, 2016 4.920 5.070 4.730 4.900 118,363 +0.05(+1.03%)
Mar 16, 2016 5.150 5.150 4.670 4.850 61,546 -0.14(-2.81%)
Mar 15, 2016 5.270 5.310 4.920 4.990 61,121 -0.23(-4.41%)
Mar 14, 2016 5.100 5.460 5.090 5.220 63,500 +0.05(+0.97%)
Mar 11, 2016 5.390 5.440 5.140 5.170 53,471 +0.07(+1.37%)
Mar 10, 2016 5.060 5.250 5.000 5.100 19,655 +0.03(+0.59%)
Mar 09, 2016 5.210 5.310 5.020 5.070 43,170 -0.18(-3.43%)
Mar 08, 2016 5.480 5.480 4.940 5.250 44,684 -0.24(-4.37%)
Mar 07, 2016 5.400 5.600 5.350 5.490 52,674 +0.21(+3.98%)
Mar 04, 2016 5.350 5.660 5.240 5.280 84,959 +0.08(+1.54%)
Mar 03, 2016 5.680 5.810 5.130 5.200 109,019 -0.16(-2.99%)
Mar 02, 2016 4.920 5.430 4.890 5.360 77,956 +0.45(+9.16%)
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.