Skip to main content

Imperial Metals (TSX: III )

2.130 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.53 23.53 23.00 23.25 27,030 -0.33(-1.40%)
Jul 28, 2011 23.80 23.80 23.25 23.58 19,616 -0.23(-0.97%)
Jul 27, 2011 23.89 23.95 23.81 23.81 32,755 -0.09(-0.38%)
Jul 26, 2011 23.85 23.90 23.80 23.90 34,512 +0.05(+0.21%)
Jul 25, 2011 23.78 23.87 23.68 23.85 17,215 -0.02(-0.08%)
Jul 22, 2011 23.99 23.95 23.85 23.87 25,433 +0.17(+0.72%)
Jul 21, 2011 23.32 23.70 23.31 23.70 271,699 +0.38(+1.63%)
Jul 20, 2011 22.04 23.44 22.00 23.32 108,991 +1.28(+5.81%)
Jul 19, 2011 22.01 22.04 21.96 22.04 3,507 +0.03(+0.14%)
Jul 18, 2011 22.06 22.10 21.91 22.01 13,091 -0.04(-0.18%)
Jul 15, 2011 22.05 22.15 21.91 22.05 8,620 +0.10(+0.46%)
Jul 14, 2011 21.94 21.99 21.89 21.95 38,924 +0.02(+0.09%)
Jul 13, 2011 21.66 22.04 21.44 21.93 19,892 +0.84(+3.98%)
Jul 12, 2011 20.48 21.09 20.41 21.09 18,086 +0.29(+1.39%)
Jul 11, 2011 20.87 20.87 20.19 20.80 16,471 -0.48(-2.26%)
Jul 08, 2011 21.38 21.50 20.66 21.28 18,122 -0.30(-1.39%)
Jul 07, 2011 20.89 21.72 20.89 21.58 18,084 +0.73(+3.50%)
Jul 06, 2011 20.80 20.85 20.27 20.85 8,259 +0.05(+0.24%)
Jul 05, 2011 19.94 20.87 19.94 20.80 33,282 +0.86(+4.31%)
Jul 04, 2011 19.06 19.94 19.06 19.94 6,012 +0.58(+3.00%)
Jun 30, 2011 19.20 19.64 19.20 19.36 18,179 +0.06(+0.31%)
Jun 29, 2011 19.15 19.30 18.86 19.30 13,377 +0.15(+0.78%)
Jun 28, 2011 19.16 19.25 19.10 19.15 16,980 -0.12(-0.62%)
Jun 27, 2011 19.42 19.42 18.86 19.27 29,628 -0.02(-0.10%)
Jun 24, 2011 18.95 19.37 18.80 19.29 37,554 +0.36(+1.90%)
Jun 23, 2011 19.07 19.07 18.21 18.93 37,421 -0.17(-0.89%)
Jun 22, 2011 19.10 19.26 19.10 19.10 36,684 +0.09(+0.47%)
Jun 21, 2011 18.35 19.09 18.33 19.01 30,646 +0.65(+3.54%)
Jun 20, 2011 18.71 18.60 18.30 18.36 56,185 -0.69(-3.62%)
Jun 17, 2011 19.06 19.21 18.35 19.05 90,632 -0.16(-0.83%)
Jun 16, 2011 19.51 19.52 19.06 19.21 91,494 -0.34(-1.74%)
Jun 15, 2011 20.76 20.76 19.06 19.55 151,861 -1.59(-7.52%)
Jun 14, 2011 20.63 21.24 20.63 21.14 13,308 +0.21(+1.00%)
Jun 13, 2011 20.77 20.93 20.60 20.93 32,717 +0.25(+1.21%)
Jun 10, 2011 20.85 20.94 20.19 20.68 21,060 -0.17(-0.82%)
Jun 09, 2011 20.03 20.89 19.74 20.85 30,773 +0.95(+4.77%)
Jun 08, 2011 20.20 20.20 19.80 19.90 29,809 -0.29(-1.44%)
Jun 07, 2011 19.86 20.39 19.66 20.19 15,702 +0.27(+1.36%)
Jun 06, 2011 19.80 19.92 19.45 19.92 26,920 +0.53(+2.73%)
Jun 03, 2011 20.00 20.00 19.07 19.39 18,990 -1.33(-6.42%)
May 24, 2011 20.70 20.75 20.22 20.72 11,198 -0.23(-1.10%)
May 20, 2011 20.00 20.95 19.92 20.95 14,903 +0.93(+4.65%)
May 19, 2011 19.75 20.25 19.67 20.02 18,879 +0.03(+0.15%)
May 18, 2011 19.45 20.23 19.45 19.99 27,837 +0.67(+3.47%)
May 17, 2011 20.08 20.14 19.06 19.32 33,145 -0.95(-4.69%)
May 16, 2011 20.28 20.40 20.05 20.27 11,357 -0.02(-0.10%)
May 13, 2011 20.43 20.62 20.28 20.29 3,733 -0.25(-1.22%)
May 12, 2011 20.61 20.70 20.30 20.54 13,661 -0.07(-0.34%)
May 11, 2011 21.22 21.22 20.55 20.61 26,802 -0.61(-2.87%)
May 10, 2011 21.61 21.61 21.20 21.22 54,369 -0.27(-1.26%)
May 09, 2011 21.23 21.70 20.99 21.49 82,466 +0.57(+2.72%)
May 06, 2011 21.22 22.24 20.92 20.92 41,710 +0.14(+0.67%)
May 05, 2011 20.49 20.84 20.34 20.78 11,112 +0.29(+1.42%)
May 04, 2011 20.59 20.59 20.05 20.49 9,744 -0.10(-0.49%)
May 03, 2011 21.35 21.45 20.25 20.59 26,517 -0.59(-2.79%)
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.