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 (%)
Oct 31, 2016 4.920 5.160 4.920 5.150 31,748 +0.22(+4.46%)
Oct 28, 2016 5.130 5.170 4.730 4.930 133,454 -0.12(-2.38%)
Oct 27, 2016 5.600 5.600 4.900 5.050 202,197 -0.51(-9.17%)
Oct 26, 2016 5.700 5.710 5.320 5.560 31,022 -0.14(-2.46%)
Oct 25, 2016 5.850 5.850 5.680 5.700 19,948 -0.16(-2.73%)
Oct 24, 2016 5.770 5.950 5.750 5.860 13,976 -0.14(-2.33%)
Oct 21, 2016 5.800 6.000 5.800 6.000 3,950 +0.11(+1.87%)
Oct 20, 2016 5.700 5.920 5.700 5.890 8,324 +0.14(+2.43%)
Oct 19, 2016 5.610 5.890 5.610 5.750 4,910 +0.01(+0.17%)
Oct 18, 2016 5.740 5.750 5.600 5.740 25,003 +0.01(+0.17%)
Oct 17, 2016 5.700 5.830 5.700 5.730 1,858 -0.13(-2.22%)
Oct 14, 2016 5.800 5.900 5.750 5.860 17,787 -0.03(-0.51%)
Oct 13, 2016 5.800 5.920 5.600 5.890 18,865 -0.04(-0.67%)
Oct 12, 2016 5.760 6.000 5.760 5.930 10,313 -0.03(-0.50%)
Oct 11, 2016 5.990 5.990 5.760 5.960 16,605 +0.08(+1.36%)
Oct 07, 2016 5.880 5.880 5.880 0 -0.09(-1.51%)
Oct 06, 2016 6.020 6.060 5.830 5.970 17,203 -0.12(-1.97%)
Oct 05, 2016 6.030 6.090 5.970 6.090 9,835 +0.03(+0.50%)
Oct 04, 2016 5.910 6.110 5.910 6.060 17,110 -0.04(-0.66%)
Oct 03, 2016 5.930 6.200 5.930 6.100 8,132 +0.01(+0.16%)
Sep 30, 2016 5.850 6.120 5.850 6.090 10,124 +0.13(+2.18%)
Sep 29, 2016 5.890 6.040 5.890 5.960 10,923 +0.02(+0.34%)
Sep 28, 2016 6.000 6.100 5.900 5.940 15,527 +0.18(+3.13%)
Sep 27, 2016 6.050 6.110 5.750 5.760 24,732 -0.25(-4.16%)
Sep 26, 2016 6.120 6.200 5.980 6.010 36,102 -0.22(-3.53%)
Sep 23, 2016 6.000 6.310 6.000 6.230 28,392 -0.05(-0.80%)
Sep 22, 2016 6.490 6.690 6.260 6.280 68,386 -0.11(-1.72%)
Sep 21, 2016 6.510 6.510 6.390 6.390 16,638 -0.11(-1.69%)
Sep 20, 2016 6.500 6.560 6.390 6.500 37,051 -0.05(-0.76%)
Sep 19, 2016 6.380 6.580 6.280 6.550 47,227 +0.09(+1.39%)
Sep 16, 2016 6.490 6.500 6.340 6.460 21,674 +0.04(+0.62%)
Sep 15, 2016 6.570 6.640 6.400 6.420 17,260 -0.18(-2.73%)
Sep 14, 2016 6.600 6.690 6.450 6.600 13,797 -0.02(-0.30%)
Sep 13, 2016 6.450 6.660 6.450 6.620 11,194 +0.06(+0.91%)
Sep 12, 2016 6.580 6.780 6.200 6.560 28,220 -0.08(-1.20%)
Sep 09, 2016 6.860 6.860 6.530 6.640 23,144 -0.25(-3.63%)
Sep 08, 2016 6.960 6.960 6.770 6.890 21,480 +0.09(+1.32%)
Sep 07, 2016 6.800 6.900 6.750 6.800 12,264 +0.01(+0.15%)
Sep 06, 2016 6.650 6.900 6.610 6.790 36,322 +0.04(+0.59%)
Sep 02, 2016 6.750 6.750 6.750 0 +0.26(+4.01%)
Sep 01, 2016 6.470 6.490 6.380 6.490 11,009 -0.08(-1.22%)
Aug 31, 2016 6.700 6.770 6.400 6.570 39,865 -0.14(-2.09%)
Aug 30, 2016 6.960 7.000 6.620 6.710 48,384 -0.27(-3.87%)
Aug 29, 2016 7.080 7.100 6.880 6.980 21,248 -0.08(-1.13%)
Aug 26, 2016 6.660 7.070 6.660 7.060 28,752 +0.40(+6.01%)
Aug 25, 2016 6.740 6.830 6.640 6.660 17,441 -0.14(-2.06%)
Aug 24, 2016 6.830 6.870 6.610 6.800 30,615 -0.10(-1.45%)
Aug 23, 2016 6.870 7.020 6.780 6.900 16,236 +0.02(+0.29%)
Aug 22, 2016 6.960 6.970 6.810 6.880 16,752 -0.03(-0.43%)
Aug 19, 2016 7.000 7.350 6.900 6.910 36,538 -0.07(-1.00%)
Aug 18, 2016 6.620 7.140 6.610 6.980 32,415 +0.36(+5.44%)
Aug 17, 2016 6.750 6.760 6.490 6.620 12,128 -0.05(-0.75%)
Aug 16, 2016 6.570 6.850 6.420 6.670 47,095 +0.11(+1.68%)
Aug 15, 2016 7.270 7.270 6.560 6.560 58,795 -0.51(-7.21%)
Aug 12, 2016 7.250 7.250 6.940 7.070 211,967 -0.37(-4.97%)
Aug 11, 2016 7.610 7.630 7.350 7.440 37,159 -0.15(-1.98%)
Aug 10, 2016 7.750 7.850 7.380 7.590 41,677 -0.09(-1.17%)
Aug 09, 2016 7.710 7.720 7.620 7.680 29,061 -0.03(-0.39%)
Aug 08, 2016 7.710 7.800 7.660 7.710 13,294 +0.10(+1.31%)
Aug 05, 2016 7.870 7.870 7.560 7.610 59,993 -0.24(-3.06%)
Aug 04, 2016 7.880 8.000 7.750 7.850 46,482 -0.07(-0.88%)
Aug 03, 2016 7.800 8.000 7.800 7.920 57,673 +0.14(+1.80%)
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.