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

Imperial Metals (TSX: III )

2.200 -0.060 (-2.65%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Nov 28, 2008 2.500 3.250 2.450 2.860 71,437 +0.45(+18.67%)
Nov 27, 2008 2.190 2.480 2.160 2.410 31,696 +0.11(+4.78%)
Nov 26, 2008 1.610 2.400 1.610 2.300 86,157 +0.70(+43.75%)
Nov 25, 2008 1.440 1.740 1.420 1.600 133,185 +0.19(+13.48%)
Nov 24, 2008 1.110 1.440 1.110 1.410 137,095 +0.32(+29.36%)
Nov 21, 2008 1.080 1.100 0.9300 1.090 88,323 +0.04(+3.81%)
Nov 20, 2008 1.120 1.180 1.010 1.050 181,004 -0.19(-15.32%)
Nov 19, 2008 1.300 1.320 1.140 1.240 63,866 -0.08(-6.06%)
Nov 18, 2008 1.300 1.350 1.240 1.320 195,894 +0.03(+2.33%)
Nov 17, 2008 1.500 1.500 1.260 1.290 145,506 -0.17(-11.64%)
Nov 14, 2008 1.600 1.640 1.190 1.460 291,736 -0.04(-2.67%)
Nov 13, 2008 1.850 1.950 1.420 1.500 67,297 -0.31(-17.13%)
Nov 12, 2008 1.860 2.000 1.790 1.810 24,210 -0.24(-11.71%)
Nov 11, 2008 1.990 2.180 1.760 2.050 28,940 +0.10(+5.13%)
Nov 10, 2008 2.190 2.190 1.930 1.950 34,250 +0.05(+2.63%)
Nov 07, 2008 1.980 1.990 1.850 1.900 26,750 +0.02(+1.06%)
Nov 06, 2008 2.100 2.300 1.860 1.880 124,900 -0.22(-10.48%)
Nov 05, 2008 2.400 2.400 2.090 2.100 91,160 -0.30(-12.50%)
Nov 04, 2008 2.500 2.500 2.300 2.400 136,952 +0.00(+0.00%)
Nov 03, 2008 2.440 2.500 2.290 2.400 86,199 +0.11(+4.80%)
Oct 31, 2008 2.840 2.840 2.250 2.290 100,108 -0.36(-13.58%)
Oct 30, 2008 2.700 3.000 2.510 2.650 110,630 +0.00(+0.00%)
Oct 29, 2008 2.700 2.810 2.480 2.650 27,000 +0.00(+0.00%)
Oct 28, 2008 3.000 3.000 2.420 2.650 34,845 -0.11(-3.99%)
Oct 27, 2008 2.600 2.890 2.560 2.760 8,255 +0.21(+8.24%)
Oct 24, 2008 2.850 3.310 2.350 2.550 18,314 -0.25(-8.93%)
Oct 23, 2008 3.200 3.200 2.800 2.800 16,125 -0.40(-12.50%)
Oct 22, 2008 3.150 3.700 3.140 3.200 9,436 -0.58(-15.34%)
Oct 21, 2008 3.700 3.950 3.140 3.780 28,000 +0.03(+0.80%)
Oct 20, 2008 3.440 3.750 3.350 3.750 15,412 +0.49(+15.03%)
Oct 17, 2008 2.800 3.270 2.800 3.260 14,110 +0.52(+18.98%)
Oct 16, 2008 2.720 2.750 2.500 2.740 361,600 +0.02(+0.74%)
Oct 15, 2008 3.300 3.300 2.380 2.720 90,252 -0.69(-20.23%)
Oct 14, 2008 4.190 4.460 3.270 3.410 119,727 +0.14(+4.28%)
Oct 10, 2008 3.020 4.440 3.020 3.270 118,628 -0.62(-15.94%)
Oct 09, 2008 3.780 4.470 3.780 3.890 21,148 +0.04(+1.04%)
Oct 08, 2008 3.990 4.000 3.800 3.850 4,880 -0.18(-4.47%)
Oct 07, 2008 4.200 4.450 3.850 4.030 27,844 +0.28(+7.47%)
Oct 06, 2008 4.260 4.300 3.750 3.750 50,250 -0.70(-15.73%)
Oct 03, 2008 4.760 5.770 4.300 4.450 66,350 -0.30(-6.32%)
Oct 02, 2008 5.510 5.710 4.140 4.750 80,530 -1.33(-21.88%)
Oct 01, 2008 6.560 6.570 5.780 6.080 18,700 -0.82(-11.88%)
Sep 30, 2008 6.260 7.150 6.260 6.900 24,872 +0.39(+5.99%)
Sep 29, 2008 7.140 7.140 6.500 6.510 21,493 -0.49(-7.00%)
Sep 26, 2008 6.960 7.010 6.950 7.000 8,900 -0.15(-2.10%)
Sep 25, 2008 6.890 7.150 6.890 7.150 44,972 +0.15(+2.14%)
Sep 24, 2008 6.890 7.000 6.890 7.000 110,882 +0.10(+1.45%)
Sep 23, 2008 6.570 7.000 6.570 6.900 3,236 -0.03(-0.43%)
Sep 22, 2008 7.150 7.150 6.900 6.930 40,912 -0.06(-0.86%)
Sep 19, 2008 6.810 7.000 6.810 6.990 9,678 +0.18(+2.64%)
Sep 18, 2008 6.720 7.140 6.720 6.810 3,673 -0.09(-1.30%)
Sep 17, 2008 7.150 7.150 6.900 6.900 7,330 -0.05(-0.72%)
Sep 16, 2008 7.150 7.150 6.500 6.950 2,167 +0.05(+0.72%)
Sep 15, 2008 7.000 7.090 6.900 6.900 3,010 -0.24(-3.36%)
Sep 12, 2008 7.050 7.150 7.000 7.140 16,475 +0.14(+2.00%)
Sep 11, 2008 7.080 7.150 6.920 7.000 15,940 +0.24(+3.55%)
Sep 10, 2008 6.810 7.200 6.760 6.760 15,075 -0.24(-3.43%)
Sep 09, 2008 7.320 7.330 7.000 7.000 28,200 -0.32(-4.37%)
Sep 08, 2008 7.330 7.410 7.130 7.320 15,058 -0.01(-0.14%)
Sep 05, 2008 7.060 7.340 7.060 7.330 41,028 -0.02(-0.27%)
Sep 04, 2008 7.500 7.500 7.300 7.350 40,713 -0.09(-1.21%)
Sep 03, 2008 7.450 7.640 7.400 7.440 13,140 -0.01(-0.13%)
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.