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

Imperial Metals (TSX: III )

2.130 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 18, 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 30, 2009 9.800 10.35 9.800 10.15 158,203 +0.35(+3.57%)
Nov 27, 2009 9.490 9.850 9.400 9.800 120,812 +0.20(+2.08%)
Nov 26, 2009 9.520 9.710 9.510 9.600 57,731 +0.00(+0.00%)
Nov 25, 2009 9.500 9.600 9.360 9.600 80,452 +0.18(+1.91%)
Nov 24, 2009 9.720 9.800 9.340 9.420 52,926 -0.37(-3.78%)
Nov 23, 2009 9.730 9.890 9.700 9.790 101,626 +0.09(+0.93%)
Nov 20, 2009 9.880 9.900 9.470 9.700 97,404 -0.05(-0.51%)
Nov 19, 2009 9.300 9.900 9.250 9.750 107,838 +0.50(+5.41%)
Nov 18, 2009 9.250 9.250 8.950 9.250 93,436 +0.06(+0.65%)
Nov 17, 2009 8.860 9.240 8.720 9.190 142,213 +0.24(+2.68%)
Nov 16, 2009 9.300 9.310 8.720 8.950 109,880 -0.44(-4.69%)
Nov 13, 2009 9.940 9.800 9.000 9.390 229,393 -0.55(-5.53%)
Nov 12, 2009 9.460 10.50 9.460 9.940 265,879 +0.44(+4.63%)
Nov 11, 2009 9.250 9.550 9.000 9.500 336,551 +0.65(+7.34%)
Nov 10, 2009 7.500 9.050 7.350 8.850 643,487 +2.77(+45.56%)
Nov 09, 2009 5.950 6.200 5.950 6.080 13,533 +0.10(+1.67%)
Nov 06, 2009 5.940 6.000 5.930 5.980 5,080 +0.05(+0.84%)
Nov 05, 2009 5.980 5.990 5.810 5.930 3,850 -0.03(-0.50%)
Nov 04, 2009 5.920 6.000 5.910 5.960 19,015 +0.05(+0.85%)
Nov 03, 2009 5.680 5.990 5.680 5.910 18,379 +0.23(+4.05%)
Nov 02, 2009 5.560 5.750 5.560 5.680 25,300 +0.05(+0.89%)
Oct 30, 2009 5.800 5.800 5.630 5.630 14,443 -0.17(-2.93%)
Oct 29, 2009 5.640 5.800 5.640 5.800 14,475 +0.16(+2.84%)
Oct 28, 2009 5.920 5.920 5.450 5.640 17,750 -0.36(-6.00%)
Oct 27, 2009 6.340 6.340 5.910 6.000 23,437 -0.17(-2.76%)
Oct 26, 2009 6.360 6.500 6.170 6.170 35,657 -0.18(-2.83%)
Oct 23, 2009 6.390 6.460 6.300 6.350 84,387 +0.15(+2.42%)
Oct 22, 2009 6.010 6.350 6.010 6.200 67,744 +0.09(+1.47%)
Oct 21, 2009 5.710 6.150 5.710 6.110 29,967 +0.48(+8.53%)
Oct 20, 2009 5.520 5.960 5.610 5.630 63,620 +0.13(+2.36%)
Oct 19, 2009 5.110 5.560 5.110 5.500 36,370 +0.40(+7.84%)
Oct 16, 2009 5.020 5.150 5.000 5.100 31,500 +0.04(+0.79%)
Oct 15, 2009 5.000 5.060 5.000 5.060 16,425 +0.16(+3.27%)
Oct 14, 2009 5.050 5.050 4.900 4.900 12,179 -0.14(-2.78%)
Oct 13, 2009 5.020 5.120 5.010 5.040 10,540 +0.00(+0.00%)
Oct 09, 2009 5.030 5.110 5.030 5.040 13,150 -0.06(-1.18%)
Oct 08, 2009 5.110 5.150 5.010 5.100 12,168 -0.05(-0.97%)
Oct 07, 2009 5.010 5.200 5.010 5.150 5,539 -0.05(-0.96%)
Oct 06, 2009 4.950 5.200 4.950 5.200 42,347 +0.25(+5.05%)
Oct 05, 2009 4.750 4.950 4.710 4.950 7,388 +0.16(+3.34%)
Oct 02, 2009 4.810 4.850 4.780 4.790 8,476 -0.09(-1.84%)
Oct 01, 2009 4.860 4.880 4.820 4.880 8,470 -0.05(-1.01%)
Sep 30, 2009 4.950 5.000 4.820 4.930 8,430 -0.07(-1.40%)
Sep 29, 2009 4.860 5.000 4.860 5.000 2,739 +0.00(+0.00%)
Sep 28, 2009 4.900 5.080 4.800 5.000 14,084 +0.10(+2.04%)
Sep 25, 2009 4.730 4.950 4.730 4.900 10,557 +0.14(+2.94%)
Sep 24, 2009 5.000 5.000 4.750 4.760 38,043 -0.24(-4.80%)
Sep 23, 2009 5.000 5.050 5.000 5.000 20,655 -0.05(-0.99%)
Sep 22, 2009 5.050 5.090 5.050 5.050 121,274 +0.00(+0.00%)
Sep 21, 2009 5.100 5.100 4.960 5.050 32,114 +0.00(+0.00%)
Sep 18, 2009 4.870 5.150 4.870 5.050 74,943 +0.05(+1.00%)
Sep 17, 2009 4.900 5.080 4.900 5.000 22,800 +0.11(+2.25%)
Sep 16, 2009 4.800 4.890 4.780 4.890 41,110 +0.11(+2.30%)
Sep 15, 2009 4.760 4.790 4.740 4.780 15,356 -0.02(-0.42%)
Sep 14, 2009 4.800 4.800 4.760 4.800 21,832 +0.00(+0.00%)
Sep 11, 2009 4.800 4.800 4.720 4.800 26,530 +0.06(+1.27%)
Sep 10, 2009 4.740 4.810 4.740 4.740 20,748 -0.05(-1.04%)
Sep 09, 2009 4.850 4.950 4.740 4.790 22,700 -0.15(-3.04%)
Sep 08, 2009 4.870 5.150 4.870 4.940 34,866 +0.14(+2.92%)
Sep 04, 2009 5.010 5.010 4.800 4.800 14,590 -0.22(-4.38%)
Sep 03, 2009 4.890 5.110 4.890 5.020 26,280 +0.36(+7.73%)
Sep 02, 2009 4.810 4.810 4.650 4.660 8,852 -0.16(-3.32%)
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.