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 (%)
Apr 30, 2008 8.850 9.490 8.850 9.200 3,901 +0.31(+3.49%)
Apr 29, 2008 8.950 8.990 8.890 8.890 5,887 -0.09(-1.00%)
Apr 28, 2008 9.050 9.080 8.950 8.980 4,300 -0.16(-1.75%)
Apr 25, 2008 9.150 9.170 9.110 9.140 9,007 -0.06(-0.65%)
Apr 24, 2008 9.500 9.500 9.150 9.200 11,032 -0.19(-2.02%)
Apr 23, 2008 9.390 9.400 9.150 9.390 6,977 +0.19(+2.07%)
Apr 22, 2008 9.220 9.320 9.010 9.200 6,250 -0.02(-0.22%)
Apr 21, 2008 9.400 9.490 9.220 9.220 12,369 -0.09(-0.97%)
Apr 18, 2008 9.400 9.500 9.210 9.310 5,022 -0.10(-1.06%)
Apr 17, 2008 9.500 9.500 9.280 9.410 3,300 -0.09(-0.95%)
Apr 16, 2008 9.440 9.500 9.110 9.500 20,324 +0.25(+2.70%)
Apr 15, 2008 8.870 9.250 8.850 9.250 9,012 +0.16(+1.76%)
Apr 14, 2008 8.850 9.090 8.850 9.090 2,035 +0.22(+2.48%)
Apr 11, 2008 8.850 9.000 8.850 8.870 15,220 +0.00(+0.00%)
Apr 10, 2008 8.990 9.000 8.810 8.870 17,150 -0.13(-1.44%)
Apr 09, 2008 8.900 9.000 8.780 9.000 10,900 +0.10(+1.12%)
Apr 08, 2008 9.040 9.050 8.880 8.900 3,935 -0.07(-0.78%)
Apr 07, 2008 9.150 9.200 8.770 8.970 13,155 -0.03(-0.33%)
Apr 04, 2008 8.910 9.150 8.900 9.000 23,300 -0.06(-0.66%)
Apr 03, 2008 9.200 9.250 9.050 9.060 10,075 -0.19(-2.05%)
Apr 02, 2008 9.400 9.490 9.190 9.250 4,852 -0.15(-1.60%)
Apr 01, 2008 9.350 9.400 9.110 9.400 5,427 +0.04(+0.43%)
Mar 31, 2008 9.290 9.490 8.960 9.360 10,936 +0.06(+0.65%)
Mar 28, 2008 9.480 9.600 9.300 9.300 16,512 +0.02(+0.22%)
Mar 27, 2008 9.360 9.360 9.250 9.280 20,928 -0.02(-0.22%)
Mar 26, 2008 9.590 9.590 9.300 9.300 15,055 -0.10(-1.06%)
Mar 25, 2008 9.390 9.500 9.350 9.400 13,725 +0.15(+1.62%)
Mar 24, 2008 9.200 9.600 8.750 9.250 15,923 -0.20(-2.12%)
Mar 21, 2008 9.740 9.740 8.500 9.450 10,495 +0.00(+0.00%)
Mar 20, 2008 9.740 9.740 8.500 9.450 10,495 +0.05(+0.53%)
Mar 19, 2008 9.610 9.790 9.400 9.400 19,625 -0.49(-4.95%)
Mar 18, 2008 9.910 10.10 9.870 9.890 3,910 -0.21(-2.08%)
Mar 17, 2008 9.900 10.25 9.870 10.10 10,417 -0.19(-1.85%)
Mar 14, 2008 10.40 10.84 9.550 10.29 28,062 -0.01(-0.10%)
Mar 13, 2008 9.490 10.30 9.490 10.30 16,150 +0.80(+8.42%)
Mar 12, 2008 9.500 9.530 9.400 9.500 3,342 -0.05(-0.52%)
Mar 11, 2008 9.500 9.680 9.400 9.550 12,050 +0.25(+2.69%)
Mar 10, 2008 9.600 9.600 9.110 9.300 4,008 -0.50(-5.10%)
Mar 07, 2008 9.730 10.03 9.680 9.800 11,610 -0.30(-2.97%)
Mar 06, 2008 9.930 10.10 9.700 10.10 26,100 +0.10(+1.00%)
Mar 05, 2008 10.09 10.35 9.700 10.00 25,810 +0.30(+3.09%)
Mar 04, 2008 10.50 10.61 9.700 9.700 34,211 -0.80(-7.62%)
Mar 03, 2008 10.69 10.77 10.41 10.50 21,342 -0.21(-1.96%)
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%)
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.