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 (%)
Feb 28, 2017 6.330 6.470 6.330 6.370 20,998 +0.05(+0.79%)
Feb 27, 2017 6.600 6.700 6.320 6.320 32,811 -0.28(-4.24%)
Feb 24, 2017 6.630 6.730 6.530 6.600 30,085 +0.02(+0.30%)
Feb 23, 2017 6.810 6.820 6.550 6.580 17,464 -0.08(-1.20%)
Feb 22, 2017 6.740 6.890 6.530 6.660 13,210 -0.08(-1.19%)
Feb 21, 2017 6.860 7.000 6.730 6.740 29,617 -0.06(-0.88%)
Feb 17, 2017 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 16, 2017 6.840 6.840 6.600 6.800 21,622 -0.09(-1.31%)
Feb 15, 2017 6.990 6.990 6.650 6.890 22,365 -0.11(-1.57%)
Feb 14, 2017 7.210 7.210 6.800 7.000 30,598 -0.21(-2.91%)
Feb 13, 2017 6.940 7.240 6.900 7.210 41,496 +0.22(+3.15%)
Feb 10, 2017 6.550 7.000 6.550 6.990 44,205 +0.51(+7.87%)
Feb 09, 2017 6.420 6.610 6.300 6.480 30,143 +0.04(+0.62%)
Feb 08, 2017 6.400 6.500 6.360 6.440 15,957 +0.09(+1.42%)
Feb 07, 2017 6.390 6.470 6.180 6.350 26,828 -0.11(-1.70%)
Feb 06, 2017 6.630 6.630 6.300 6.460 43,902 -0.13(-1.97%)
Feb 03, 2017 6.670 6.670 6.370 6.590 37,023 -0.07(-1.05%)
Feb 02, 2017 6.780 6.780 6.610 6.660 12,734 -0.12(-1.77%)
Feb 01, 2017 6.810 6.830 6.750 6.780 22,019 -0.02(-0.29%)
Jan 31, 2017 6.550 6.800 6.410 6.800 51,662 +0.20(+3.03%)
Jan 30, 2017 6.920 6.920 6.320 6.600 46,049 -0.34(-4.90%)
Jan 27, 2017 7.090 7.100 6.800 6.940 32,331 -0.17(-2.39%)
Jan 26, 2017 6.920 7.150 6.880 7.110 13,295 +0.11(+1.57%)
Jan 25, 2017 7.140 7.600 6.960 7.000 44,985 -0.14(-1.96%)
Jan 24, 2017 6.940 7.250 6.940 7.140 24,275 -0.04(-0.56%)
Jan 23, 2017 7.010 7.200 7.000 7.180 7,255 +0.17(+2.43%)
Jan 20, 2017 7.110 7.190 6.900 7.010 35,602 -0.13(-1.82%)
Jan 19, 2017 7.180 7.280 7.100 7.140 7,868 -0.15(-2.06%)
Jan 18, 2017 7.290 7.450 7.000 7.290 63,496 -0.41(-5.32%)
Jan 17, 2017 7.690 7.700 7.500 7.700 23,823 +0.00(+0.00%)
Jan 16, 2017 7.700 7.800 7.450 7.700 21,369 -0.06(-0.77%)
Jan 13, 2017 7.480 7.890 7.340 7.760 69,592 +0.25(+3.33%)
Jan 12, 2017 6.770 7.650 6.770 7.510 88,881 +0.71(+10.44%)
Jan 11, 2017 6.980 6.980 6.710 6.800 11,042 -0.19(-2.72%)
Jan 10, 2017 6.750 7.050 6.700 6.990 34,157 +0.27(+4.02%)
Jan 09, 2017 6.640 6.800 6.500 6.720 15,107 +0.08(+1.20%)
Jan 06, 2017 6.650 6.700 6.510 6.640 12,855 -0.10(-1.48%)
Jan 05, 2017 6.560 6.890 6.500 6.740 33,802 +0.27(+4.17%)
Jan 04, 2017 6.360 6.540 6.340 6.470 53,677 +0.18(+2.86%)
Jan 03, 2017 6.040 6.300 5.910 6.290 28,447 +0.23(+3.80%)
Dec 30, 2016 6.060 6.060 6.060 0 +0.15(+2.54%)
Dec 29, 2016 5.970 5.970 5.790 5.910 13,992 +0.01(+0.17%)
Dec 28, 2016 6.050 6.050 5.870 5.900 12,950 -0.08(-1.34%)
Dec 23, 2016 5.980 5.980 5.980 0 -0.10(-1.64%)
Dec 22, 2016 6.100 6.130 6.080 6.080 4,830 -0.06(-0.98%)
Dec 21, 2016 6.060 6.140 6.050 6.140 33,354 +0.05(+0.82%)
Dec 20, 2016 5.790 6.100 5.790 6.090 55,445 +0.05(+0.83%)
Dec 19, 2016 6.000 6.090 5.810 6.040 46,797 -0.22(-3.51%)
Dec 16, 2016 6.320 6.490 6.190 6.260 40,362 -0.18(-2.80%)
Dec 15, 2016 6.460 6.460 6.300 6.440 21,835 -0.14(-2.13%)
Dec 14, 2016 6.430 6.620 6.390 6.580 247,157 +0.09(+1.39%)
Dec 13, 2016 6.390 6.490 6.210 6.490 23,392 +0.16(+2.53%)
Dec 12, 2016 6.400 6.500 6.260 6.330 22,562 -0.04(-0.63%)
Dec 09, 2016 6.290 6.520 6.220 6.370 21,750 -0.03(-0.47%)
Dec 08, 2016 6.270 6.500 6.250 6.400 19,193 +0.11(+1.75%)
Dec 07, 2016 6.370 6.370 6.150 6.290 18,367 +0.05(+0.80%)
Dec 06, 2016 6.250 6.300 6.090 6.240 38,202 -0.08(-1.27%)
Dec 05, 2016 6.110 6.420 6.100 6.320 29,249 +0.19(+3.10%)
Dec 02, 2016 6.110 6.470 5.940 6.130 33,533 +0.20(+3.37%)
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.