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 (%)
Jul 31, 2009 4.050 4.100 4.000 4.060 21,637 +0.06(+1.50%)
Jul 30, 2009 3.930 4.090 3.920 4.000 27,700 +0.11(+2.83%)
Jul 29, 2009 4.010 4.010 3.800 3.890 16,064 -0.13(-3.23%)
Jul 28, 2009 3.960 4.060 3.950 4.020 34,984 -0.05(-1.23%)
Jul 27, 2009 4.100 4.100 3.880 4.070 18,250 -0.03(-0.73%)
Jul 24, 2009 4.100 4.190 3.950 4.100 45,817 +0.00(+0.00%)
Jul 23, 2009 4.180 4.180 4.030 4.100 18,363 +0.00(+0.00%)
Jul 22, 2009 3.960 4.200 3.950 4.100 14,080 +0.13(+3.27%)
Jul 21, 2009 4.190 4.190 3.970 3.970 21,360 -0.03(-0.75%)
Jul 20, 2009 3.990 4.120 3.950 4.000 26,945 +0.25(+6.67%)
Jul 17, 2009 3.560 3.750 3.560 3.750 8,999 +0.19(+5.34%)
Jul 16, 2009 3.450 3.560 3.420 3.560 26,762 +0.07(+2.01%)
Jul 15, 2009 3.490 3.490 3.440 3.490 17,005 +0.00(+0.00%)
Jul 14, 2009 3.590 3.590 3.490 3.490 7,200 +0.17(+5.12%)
Jul 13, 2009 3.360 3.610 3.320 3.320 7,240 -0.04(-1.19%)
Jul 10, 2009 3.540 3.540 3.360 3.360 4,314 +0.00(+0.00%)
Jul 09, 2009 3.390 3.560 3.360 3.360 4,536 +0.00(+0.00%)
Jul 08, 2009 3.450 3.450 3.210 3.360 29,931 -0.12(-3.45%)
Jul 07, 2009 3.500 3.500 3.340 3.480 19,080 -0.07(-1.97%)
Jul 06, 2009 3.680 3.680 3.500 3.550 37,116 -0.09(-2.47%)
Jul 03, 2009 3.640 3.640 3.560 3.640 6,243 -0.01(-0.27%)
Jul 02, 2009 3.590 3.750 3.500 3.650 72,129 +0.01(+0.27%)
Jun 30, 2009 3.650 3.690 3.550 3.640 30,290 +0.02(+0.55%)
Jun 29, 2009 3.760 3.760 3.610 3.620 10,907 -0.12(-3.21%)
Jun 26, 2009 3.750 3.750 3.650 3.740 34,250 -0.30(-7.43%)
Jun 25, 2009 3.750 4.040 3.630 4.040 19,900 +0.26(+6.88%)
Jun 24, 2009 3.800 3.900 3.730 3.780 51,861 +0.00(+0.00%)
Jun 23, 2009 3.910 3.920 3.700 3.780 25,595 -0.02(-0.53%)
Jun 22, 2009 4.060 4.060 3.650 3.800 32,586 -0.26(-6.40%)
Jun 19, 2009 4.290 4.290 4.060 4.060 6,960 -0.04(-0.98%)
Jun 18, 2009 4.100 4.100 4.100 4.100 700 +0.00(+0.00%)
Jun 17, 2009 4.350 4.350 4.010 4.100 24,930 -0.25(-5.75%)
Jun 16, 2009 4.430 4.430 4.350 4.350 8,950 -0.08(-1.81%)
Jun 15, 2009 4.690 4.700 4.400 4.430 14,990 -0.15(-3.28%)
Jun 12, 2009 4.410 4.580 4.400 4.580 36,236 +0.20(+4.57%)
Jun 11, 2009 4.240 4.480 4.170 4.380 23,660 +0.22(+5.29%)
Jun 10, 2009 4.160 4.210 4.160 4.160 7,394 +0.06(+1.46%)
Jun 09, 2009 4.270 4.270 4.050 4.100 24,605 +0.06(+1.49%)
Jun 08, 2009 4.210 4.210 3.990 4.040 13,388 -0.11(-2.65%)
Jun 05, 2009 4.240 4.240 4.150 4.150 5,469 -0.22(-5.03%)
Jun 04, 2009 4.090 4.390 4.090 4.370 26,740 +0.13(+3.07%)
Jun 03, 2009 4.200 4.240 3.810 4.240 81,207 -0.11(-2.53%)
Jun 02, 2009 4.240 4.400 4.060 4.350 16,655 +0.16(+3.82%)
Jun 01, 2009 4.030 4.270 3.860 4.190 64,713 +0.29(+7.44%)
May 29, 2009 3.860 3.990 3.800 3.900 10,285 +0.10(+2.63%)
May 28, 2009 3.900 4.050 3.780 3.800 34,819 -0.12(-3.06%)
May 27, 2009 4.090 4.090 3.800 3.920 5,003 -0.08(-2.00%)
May 26, 2009 4.000 4.040 3.900 4.000 10,618 -0.05(-1.23%)
May 25, 2009 4.050 4.050 4.000 4.050 11,560 -0.02(-0.49%)
May 22, 2009 4.020 4.090 4.000 4.070 18,533 -0.03(-0.73%)
May 21, 2009 3.970 4.100 3.950 4.100 17,357 +0.04(+0.99%)
May 20, 2009 4.100 4.100 3.950 4.060 33,182 -0.09(-2.17%)
May 19, 2009 4.070 4.170 4.060 4.150 7,772 -0.09(-2.12%)
May 15, 2009 4.000 4.240 4.000 4.240 2,350 +0.24(+6.00%)
May 14, 2009 4.100 4.100 3.910 4.000 7,303 -0.10(-2.44%)
May 13, 2009 4.220 4.220 3.910 4.100 14,200 -0.30(-6.82%)
May 12, 2009 4.220 4.400 4.220 4.400 23,925 +0.11(+2.56%)
May 11, 2009 4.400 4.400 4.200 4.290 14,812 -0.15(-3.38%)
May 08, 2009 4.500 4.580 4.360 4.440 10,450 -0.01(-0.22%)
May 07, 2009 4.510 4.600 4.400 4.450 14,988 -0.05(-1.11%)
May 06, 2009 4.390 4.650 4.370 4.500 20,290 +0.27(+6.38%)
May 05, 2009 4.400 4.410 4.200 4.230 20,967 -0.17(-3.86%)
May 04, 2009 3.940 4.500 4.250 4.400 52,175 +0.46(+11.68%)
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.