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

Imperial Metals (TSX: III )

2.590 +0.030 (+1.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Dec 31, 2015 6.660 6.660 6.660 0 -0.27(-3.90%)
Dec 30, 2015 6.830 6.950 6.750 6.930 13,431 +0.07(+1.02%)
Dec 29, 2015 6.850 6.870 6.550 6.860 54,727 +0.31(+4.73%)
Dec 24, 2015 6.550 6.550 6.550 0 +0.29(+4.63%)
Dec 23, 2015 5.700 6.290 5.700 6.260 82,441 +0.58(+10.21%)
Dec 22, 2015 5.200 5.750 5.200 5.680 115,664 +0.49(+9.44%)
Dec 21, 2015 4.970 5.200 4.750 5.190 153,570 +0.27(+5.49%)
Dec 18, 2015 5.430 5.430 4.900 4.920 136,333 -0.42(-7.87%)
Dec 17, 2015 5.500 5.500 5.230 5.340 33,578 -0.23(-4.13%)
Dec 16, 2015 5.900 5.900 5.550 5.570 49,143 -0.26(-4.46%)
Dec 15, 2015 6.250 6.320 5.750 5.830 20,546 -0.32(-5.20%)
Dec 14, 2015 6.280 6.290 5.950 6.150 13,526 -0.10(-1.60%)
Dec 11, 2015 6.230 6.400 6.150 6.250 15,525 -0.02(-0.32%)
Dec 10, 2015 6.600 6.600 6.150 6.270 7,778 -0.08(-1.26%)
Dec 09, 2015 6.400 6.400 6.250 6.350 8,964 -0.05(-0.78%)
Dec 08, 2015 6.600 6.870 6.220 6.400 22,193 -0.50(-7.25%)
Dec 07, 2015 6.700 6.950 6.610 6.900 4,423 +0.07(+1.02%)
Dec 04, 2015 6.900 7.000 6.700 6.830 22,967 -0.17(-2.43%)
Dec 03, 2015 7.000 7.100 6.900 7.000 26,123 +0.00(+0.00%)
Dec 02, 2015 7.080 7.090 6.990 7.000 1,185 -0.10(-1.41%)
Dec 01, 2015 6.850 7.100 6.850 7.100 6,597 +0.20(+2.90%)
Nov 30, 2015 7.200 7.200 6.730 6.900 5,039 -0.30(-4.17%)
Nov 27, 2015 6.970 7.230 6.600 7.200 6,395 +0.49(+7.30%)
Nov 26, 2015 6.580 6.710 6.580 6.710 5,450 +0.09(+1.36%)
Nov 25, 2015 6.600 7.250 6.580 6.620 8,809 -0.13(-1.93%)
Nov 24, 2015 7.070 7.100 6.500 6.750 11,410 -0.42(-5.86%)
Nov 23, 2015 7.540 7.000 7.170 29,941 -0.20(-2.71%)
Nov 20, 2015 7.590 7.590 7.320 7.370 4,245 -0.07(-0.94%)
Nov 19, 2015 7.440 7.550 7.250 7.440 3,116 -0.11(-1.46%)
Nov 18, 2015 7.160 7.580 7.050 7.550 15,404 +0.39(+5.45%)
Nov 17, 2015 7.000 7.260 7.000 7.160 6,136 +0.16(+2.29%)
Nov 16, 2015 7.000 7.260 7.000 7.000 18,313 +0.22(+3.24%)
Nov 13, 2015 6.900 6.990 6.570 6.780 7,950 -0.09(-1.31%)
Nov 12, 2015 6.990 7.000 6.690 6.870 0 -0.25(-3.51%)
Nov 11, 2015 7.790 7.790 7.100 7.120 4,964 -0.58(-7.53%)
Nov 10, 2015 7.680 7.770 7.640 7.700 29,124 +0.05(+0.65%)
Nov 09, 2015 7.970 7.970 7.550 7.650 3,892 -0.40(-4.97%)
Nov 06, 2015 8.010 8.100 8.000 8.050 4,938 -0.01(-0.12%)
Nov 05, 2015 8.090 8.100 8.000 8.060 11,537 -0.04(-0.49%)
Nov 04, 2015 7.900 8.100 7.900 8.100 40,928 +0.21(+2.66%)
Nov 03, 2015 7.850 7.900 7.850 7.890 14,811 +0.04(+0.51%)
Nov 02, 2015 7.830 7.950 7.730 7.850 9,969 -0.07(-0.88%)
Oct 30, 2015 7.510 8.000 7.500 7.920 19,339 +0.36(+4.76%)
Oct 29, 2015 8.000 8.020 7.500 7.560 39,526 -0.45(-5.62%)
Oct 28, 2015 8.040 8.050 7.920 8.010 16,879 +0.06(+0.75%)
Oct 27, 2015 7.880 8.080 7.770 7.950 8,740 +0.07(+0.89%)
Oct 26, 2015 7.980 7.980 7.780 7.880 7,350 -0.05(-0.63%)
Oct 23, 2015 8.010 8.100 7.880 7.930 23,477 -0.13(-1.61%)
Oct 22, 2015 8.000 8.080 8.000 8.060 13,211 +0.01(+0.12%)
Oct 21, 2015 8.080 8.080 8.000 8.050 7,531 +0.01(+0.12%)
Oct 20, 2015 8.000 8.140 8.000 8.040 10,932 +0.02(+0.25%)
Oct 19, 2015 8.040 8.040 7.940 8.020 5,030 +0.05(+0.63%)
Oct 16, 2015 8.040 8.110 7.910 7.970 17,400 -0.11(-1.36%)
Oct 15, 2015 7.930 8.110 7.830 8.080 13,517 -0.01(-0.12%)
Oct 14, 2015 8.070 8.110 7.930 8.090 13,700 +0.02(+0.25%)
Oct 13, 2015 8.000 8.140 8.000 8.070 16,606 -0.16(-1.94%)
Oct 09, 2015 8.230 8.230 8.230 0 +0.64(+8.43%)
Oct 08, 2015 7.370 7.650 7.265 7.590 15,331 +0.25(+3.41%)
Oct 07, 2015 7.150 7.670 7.150 7.340 40,071 +0.10(+1.38%)
Oct 06, 2015 6.420 7.600 6.420 7.240 55,495 +0.75(+11.56%)
Oct 05, 2015 6.260 6.500 6.260 6.490 5,421 +0.29(+4.68%)
Oct 02, 2015 6.130 6.210 6.010 6.200 32,365 +0.06(+0.98%)
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.