Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Metals (TSX: III )

2.370 -0.090 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 3.020 3.030 2.950 2.970 75,977 -0.06(-1.98%)
Oct 30, 2017 3.100 3.110 2.930 3.030 84,884 -0.07(-2.26%)
Oct 27, 2017 3.000 3.230 2.750 3.100 443,993 +0.12(+4.03%)
Oct 26, 2017 3.120 3.120 2.970 2.980 86,770 -0.14(-4.49%)
Oct 25, 2017 3.080 3.210 3.010 3.120 50,630 +0.12(+4.00%)
Oct 24, 2017 3.080 3.100 2.920 3.000 86,525 +0.01(+0.33%)
Oct 23, 2017 3.260 3.300 2.980 2.990 84,639 -0.24(-7.43%)
Oct 20, 2017 3.410 3.510 3.230 3.230 48,100 -0.08(-2.42%)
Oct 19, 2017 3.460 3.490 3.310 3.310 31,652 -0.13(-3.78%)
Oct 18, 2017 3.450 3.460 3.360 3.440 10,739 +0.04(+1.18%)
Oct 17, 2017 3.530 3.560 3.340 3.400 36,630 -0.23(-6.34%)
Oct 16, 2017 3.630 3.760 3.610 3.630 96,194 +0.02(+0.55%)
Oct 13, 2017 3.490 3.650 3.490 3.610 30,053 +0.13(+3.74%)
Oct 12, 2017 3.450 3.510 3.400 3.480 23,590 +0.00(+0.00%)
Oct 11, 2017 3.560 3.670 3.400 3.480 75,366 -0.03(-0.85%)
Oct 10, 2017 3.500 3.690 3.400 3.510 42,255 +0.01(+0.29%)
Oct 06, 2017 3.510 3.520 3.340 3.500 83,927 -0.05(-1.41%)
Oct 05, 2017 3.300 3.550 3.300 3.550 48,825 +0.33(+10.25%)
Oct 04, 2017 3.360 3.360 3.200 3.220 52,040 -0.14(-4.17%)
Oct 03, 2017 3.360 3.510 3.290 3.360 30,405 -0.04(-1.18%)
Oct 02, 2017 3.200 3.450 3.200 3.400 35,647 +0.20(+6.25%)
Sep 29, 2017 3.200 3.250 3.140 3.200 33,757 +0.00(+0.00%)
Sep 28, 2017 3.160 3.290 3.000 3.200 51,213 +0.05(+1.59%)
Sep 27, 2017 3.230 3.260 3.100 3.150 38,135 -0.10(-3.08%)
Sep 26, 2017 3.400 3.410 3.200 3.250 88,978 -0.20(-5.80%)
Sep 25, 2017 3.350 3.450 3.340 3.450 1,935 +0.10(+2.99%)
Sep 22, 2017 3.390 3.410 3.350 3.350 9,150 +0.00(+0.00%)
Sep 21, 2017 3.330 3.410 3.290 3.350 29,188 +0.01(+0.30%)
Sep 20, 2017 3.380 3.450 3.330 3.340 14,800 -0.05(-1.47%)
Sep 19, 2017 3.460 3.460 3.390 3.390 4,303 -0.02(-0.59%)
Sep 18, 2017 3.430 3.500 3.370 3.410 24,701 +0.00(+0.00%)
Sep 15, 2017 3.580 3.590 3.410 3.410 154,172 -0.21(-5.80%)
Sep 14, 2017 3.570 3.700 3.500 3.620 38,815 +0.04(+1.12%)
Sep 13, 2017 3.560 3.640 3.540 3.580 13,762 -0.02(-0.56%)
Sep 12, 2017 3.550 3.650 3.410 3.600 46,519 +0.04(+1.12%)
Sep 11, 2017 3.750 3.750 3.500 3.560 37,871 -0.19(-5.07%)
Sep 08, 2017 3.980 3.980 3.630 3.750 27,939 -0.31(-7.64%)
Sep 07, 2017 4.040 4.060 3.930 4.060 11,620 +0.06(+1.50%)
Sep 06, 2017 4.030 4.120 3.870 4.000 31,427 -0.05(-1.23%)
Sep 05, 2017 4.020 4.100 3.950 4.050 67,643 +0.00(+0.00%)
Sep 01, 2017 3.900 4.090 3.830 4.050 111,262 +0.18(+4.65%)
Aug 31, 2017 3.700 3.890 3.650 3.870 130,254 +0.17(+4.59%)
Aug 30, 2017 3.670 3.700 3.520 3.700 76,398 +0.06(+1.65%)
Aug 29, 2017 3.780 3.780 3.600 3.640 23,500 +0.03(+0.83%)
Aug 28, 2017 3.720 3.780 3.540 3.610 37,350 -0.02(-0.55%)
Aug 25, 2017 3.370 3.670 3.370 3.630 191,037 +0.26(+7.72%)
Aug 24, 2017 3.140 3.370 3.100 3.370 229,170 +0.24(+7.67%)
Aug 23, 2017 3.180 3.180 3.120 3.130 24,301 -0.05(-1.57%)
Aug 22, 2017 3.300 3.300 3.100 3.180 60,990 -0.03(-0.93%)
Aug 21, 2017 3.320 3.370 3.150 3.210 51,250 -0.09(-2.73%)
Aug 18, 2017 3.140 3.300 2.940 3.300 69,207 +0.17(+5.43%)
Aug 17, 2017 3.160 3.200 3.100 3.130 46,640 -0.06(-1.88%)
Aug 16, 2017 3.150 3.300 3.150 3.190 96,603 +0.03(+0.95%)
Aug 15, 2017 3.240 3.290 3.040 3.160 40,677 -0.11(-3.36%)
Aug 14, 2017 3.300 3.300 3.300 3.270 45,386 +0.07(+2.19%)
Aug 11, 2017 3.200 3.330 3.100 3.200 30,110 +0.05(+1.59%)
Aug 10, 2017 3.420 3.420 3.150 3.150 52,110 -0.24(-7.08%)
Aug 09, 2017 3.320 3.490 3.300 3.390 55,518 -0.16(-4.51%)
Aug 08, 2017 3.560 3.590 3.280 3.550 80,020 +0.02(+0.57%)
Aug 04, 2017 3.510 3.640 3.510 3.530 10,947 +0.01(+0.28%)
Aug 03, 2017 3.780 3.780 3.430 3.520 24,092 +0.01(+0.28%)
Aug 02, 2017 3.630 3.650 3.500 3.510 30,248 -0.13(-3.57%)
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.