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 (%)
Feb 29, 2008 10.05 11.45 10.05 10.71 89,194 +0.71(+7.10%)
Feb 28, 2008 9.750 10.06 9.600 10.00 43,551 +0.50(+5.26%)
Feb 27, 2008 9.050 9.900 9.000 9.500 62,882 +0.49(+5.44%)
Feb 26, 2008 8.630 9.060 8.630 9.010 54,200 +0.38(+4.40%)
Feb 25, 2008 8.630 8.750 8.630 8.630 104,853 -0.15(-1.71%)
Feb 22, 2008 8.670 8.880 8.550 8.780 52,772 +0.08(+0.92%)
Feb 21, 2008 9.000 9.000 8.500 8.700 47,252 -0.28(-3.12%)
Feb 20, 2008 9.100 9.100 8.970 8.980 32,888 -0.17(-1.86%)
Feb 19, 2008 9.240 9.240 9.100 9.150 7,760 +0.01(+0.11%)
Feb 18, 2008 9.140 9.140 9.140 9.140 0 +0.00(+0.00%)
Feb 15, 2008 9.020 9.180 9.010 9.140 13,064 -0.01(-0.11%)
Feb 14, 2008 9.220 9.650 9.150 9.150 19,757 -0.05(-0.54%)
Feb 13, 2008 9.200 9.200 9.100 9.200 20,761 +0.01(+0.11%)
Feb 12, 2008 9.190 9.200 9.160 9.190 7,473 +0.08(+0.88%)
Feb 11, 2008 9.080 9.200 9.080 9.110 14,053 -0.09(-0.98%)
Feb 08, 2008 9.210 9.290 9.100 9.200 42,313 -0.10(-1.08%)
Feb 07, 2008 9.300 9.310 9.000 9.300 15,420 -0.03(-0.32%)
Feb 06, 2008 8.820 9.350 8.810 9.330 10,575 +0.50(+5.66%)
Feb 05, 2008 9.350 9.350 8.820 8.830 30,104 -0.53(-5.66%)
Feb 04, 2008 9.570 9.570 9.160 9.360 14,687 -0.03(-0.32%)
Feb 01, 2008 9.600 9.600 9.380 9.390 8,283 -0.20(-2.09%)
Jan 31, 2008 9.430 9.600 9.260 9.590 12,597 +0.13(+1.37%)
Jan 30, 2008 9.490 9.550 9.360 9.460 15,100 +0.08(+0.85%)
Jan 29, 2008 9.600 9.700 9.380 9.380 9,450 -0.10(-1.05%)
Jan 28, 2008 9.650 9.700 9.250 9.480 6,730 -0.07(-0.73%)
Jan 25, 2008 9.510 9.890 9.400 9.550 19,760 +0.39(+4.26%)
Jan 24, 2008 9.480 9.490 9.140 9.160 11,130 -0.05(-0.54%)
Jan 23, 2008 9.680 9.690 9.070 9.210 7,170 -0.19(-2.02%)
Jan 22, 2008 8.670 9.590 8.670 9.400 15,041 +0.73(+8.42%)
Jan 21, 2008 8.500 9.000 8.500 8.670 22,023 -0.93(-9.69%)
Jan 18, 2008 9.710 9.970 9.600 9.600 16,978 +0.05(+0.52%)
Jan 17, 2008 10.20 10.22 9.550 9.550 26,975 -0.56(-5.54%)
Jan 16, 2008 10.45 10.45 10.11 10.11 17,033 -0.67(-6.22%)
Jan 15, 2008 10.86 10.97 10.75 10.78 9,900 -0.13(-1.19%)
Jan 14, 2008 10.99 11.14 10.85 10.91 20,918 +0.04(+0.37%)
Jan 11, 2008 11.19 11.19 10.80 10.87 26,162 +0.12(+1.12%)
Jan 10, 2008 10.61 10.75 10.40 10.75 16,104 +0.15(+1.42%)
Jan 09, 2008 10.85 10.85 10.56 10.60 31,629 -0.10(-0.93%)
Jan 08, 2008 10.60 11.03 10.53 10.70 48,615 +0.02(+0.19%)
Jan 07, 2008 11.06 11.06 10.60 10.68 10,215 -0.50(-4.47%)
Jan 04, 2008 11.38 11.38 10.91 11.18 9,917 -0.37(-3.20%)
Jan 03, 2008 11.60 11.72 11.54 11.55 15,763 -0.08(-0.69%)
Jan 02, 2008 11.37 11.63 11.34 11.63 16,184 +0.32(+2.83%)
Jan 01, 2008 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Dec 31, 2007 11.40 11.40 11.13 11.31 47,788 +0.18(+1.62%)
Dec 28, 2007 11.15 11.30 10.95 11.13 24,960 +0.01(+0.09%)
Dec 27, 2007 10.60 11.25 10.60 11.12 47,005 +0.50(+4.71%)
Dec 26, 2007 10.45 10.86 10.62 10.62 84,300 +0.00(+0.00%)
Dec 24, 2007 10.45 10.86 10.62 10.62 84,300 +0.18(+1.72%)
Dec 21, 2007 9.850 10.48 9.850 10.44 48,800 +0.64(+6.53%)
Dec 20, 2007 10.05 10.05 9.560 9.800 27,735 -0.20(-2.00%)
Dec 19, 2007 10.06 10.08 9.890 10.00 13,705 -0.06(-0.60%)
Dec 18, 2007 10.10 10.37 10.01 10.06 69,384 +0.05(+0.50%)
Dec 17, 2007 10.92 10.92 9.880 10.01 56,566 -0.58(-5.48%)
Dec 14, 2007 11.01 11.01 10.48 10.59 38,175 -0.60(-5.36%)
Dec 13, 2007 11.41 11.50 11.05 11.19 37,073 -0.41(-3.53%)
Dec 12, 2007 11.73 11.75 11.60 11.60 32,731 -0.12(-1.02%)
Dec 11, 2007 12.03 12.05 11.71 11.72 12,311 -0.24(-2.01%)
Dec 10, 2007 11.98 12.06 11.67 11.96 28,080 -0.19(-1.56%)
Dec 07, 2007 12.16 12.16 11.94 12.15 18,903 -0.14(-1.14%)
Dec 06, 2007 11.84 12.30 11.63 12.29 21,269 +0.39(+3.28%)
Dec 05, 2007 11.60 12.00 11.51 11.90 14,955 -0.11(-0.92%)
Dec 04, 2007 12.02 12.43 11.89 12.01 18,501 -0.29(-2.36%)
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.