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 (%)
Aug 31, 2015 7.850 8.820 7.800 8.770 43,190 +0.89(+11.29%)
Aug 28, 2015 7.710 7.900 7.700 7.880 12,200 +0.24(+3.14%)
Aug 27, 2015 7.420 7.820 7.390 7.640 16,585 +0.17(+2.28%)
Aug 26, 2015 7.690 7.690 7.270 7.470 7,936 -0.04(-0.53%)
Aug 25, 2015 7.290 8.000 7.290 7.510 44,245 +0.21(+2.88%)
Aug 24, 2015 7.780 7.070 7.300 39,802 -0.53(-6.77%)
Aug 21, 2015 7.710 7.900 7.700 7.830 12,175 +0.00(+0.00%)
Aug 20, 2015 7.920 7.940 7.540 7.830 42,550 -0.08(-1.01%)
Aug 19, 2015 7.920 8.000 7.510 7.910 40,406 +0.01(+0.13%)
Aug 18, 2015 8.020 8.020 7.800 7.900 20,173 -0.03(-0.38%)
Aug 17, 2015 8.030 8.140 7.940 7.930 14,898 +0.02(+0.25%)
Aug 14, 2015 8.000 8.050 7.900 7.910 31,286 -0.10(-1.25%)
Aug 13, 2015 7.990 8.040 7.990 8.010 21,605 +0.01(+0.12%)
Aug 12, 2015 8.190 8.200 8.000 8.000 10,865 -0.05(-0.62%)
Aug 11, 2015 8.150 8.195 7.950 8.050 34,574 -0.04(-0.49%)
Aug 10, 2015 8.020 8.200 8.020 8.090 7,842 +0.10(+1.25%)
Aug 07, 2015 7.860 8.000 7.860 7.990 10,400 +0.10(+1.27%)
Aug 06, 2015 8.010 8.010 7.890 7.890 15,568 -0.01(-0.13%)
Aug 05, 2015 8.000 8.030 7.900 7.900 17,417 -0.08(-1.00%)
Aug 04, 2015 7.820 8.060 7.730 7.980 16,364 -0.02(-0.25%)
Jul 31, 2015 8.000 8.000 8.000 0 +0.04(+0.50%)
Jul 30, 2015 7.810 8.050 7.810 7.960 8,524 -0.10(-1.24%)
Jul 29, 2015 8.190 8.190 7.980 8.060 11,851 +0.11(+1.38%)
Jul 28, 2015 7.970 8.090 7.640 7.950 19,112 +0.17(+2.19%)
Jul 27, 2015 8.000 8.060 7.700 7.780 11,827 -0.22(-2.75%)
Jul 24, 2015 8.200 8.200 7.950 8.000 14,227 -0.24(-2.97%)
Jul 23, 2015 8.640 8.640 8.245 8.245 20,775 -0.29(-3.34%)
Jul 22, 2015 8.550 8.710 8.400 8.530 26,606 -0.14(-1.61%)
Jul 21, 2015 8.610 8.910 8.060 8.670 47,521 -0.23(-2.58%)
Jul 20, 2015 9.000 9.000 8.830 8.900 8,564 -0.36(-3.89%)
Jul 17, 2015 9.390 9.460 9.000 9.260 18,095 -0.06(-0.64%)
Jul 16, 2015 9.540 9.540 9.320 9.320 6,345 -0.34(-3.52%)
Jul 15, 2015 9.900 9.980 9.650 9.660 9,557 -0.04(-0.41%)
Jul 14, 2015 9.230 9.700 9.230 9.700 4,933 +0.48(+5.21%)
Jul 13, 2015 9.160 9.230 9.020 9.220 7,348 -0.04(-0.43%)
Jul 10, 2015 9.660 9.660 9.160 9.260 20,225 -0.14(-1.49%)
Jul 09, 2015 8.870 9.700 8.820 9.400 59,173 +0.53(+5.98%)
Jul 08, 2015 9.650 9.900 8.160 8.870 71,198 -0.58(-6.14%)
Jul 07, 2015 10.06 10.06 9.190 9.450 22,422 -0.66(-6.53%)
Jul 06, 2015 10.26 10.29 10.08 10.11 9,604 -0.29(-2.79%)
Jul 03, 2015 10.30 10.45 10.27 10.40 2,931 +0.16(+1.56%)
Jul 02, 2015 10.49 10.49 10.15 10.24 17,717 -0.16(-1.54%)
Jun 30, 2015 10.40 10.40 10.40 0 +0.04(+0.39%)
Jun 29, 2015 10.67 10.72 10.32 10.36 11,909 -0.30(-2.81%)
Jun 26, 2015 10.73 11.01 10.61 10.66 13,378 +0.08(+0.76%)
Jun 25, 2015 10.80 10.80 10.56 10.58 10,386 -0.22(-2.04%)
Jun 24, 2015 10.05 10.97 10.05 10.80 50,181 +0.75(+7.46%)
Jun 23, 2015 9.770 10.05 9.610 10.05 11,627 +0.33(+3.40%)
Jun 22, 2015 9.840 9.840 9.690 9.720 5,392 -0.02(-0.21%)
Jun 19, 2015 9.840 9.840 9.730 9.740 45,443 -0.07(-0.71%)
Jun 18, 2015 9.940 9.970 9.790 9.810 9,097 +0.04(+0.41%)
Jun 17, 2015 9.820 10.00 9.620 9.770 25,312 +0.12(+1.24%)
Jun 16, 2015 8.950 9.720 8.820 9.650 19,185 +0.86(+9.78%)
Jun 15, 2015 9.310 9.320 8.650 8.790 25,225 -0.46(-4.97%)
Jun 12, 2015 9.450 9.450 9.100 9.250 24,075 -0.19(-2.01%)
Jun 11, 2015 9.840 9.840 9.390 9.440 30,620 -0.35(-3.58%)
Jun 10, 2015 9.960 9.960 9.730 9.790 8,158 -0.04(-0.41%)
Jun 09, 2015 9.820 9.850 9.710 9.830 9,269 +0.01(+0.10%)
Jun 08, 2015 10.19 10.19 9.680 9.820 27,527 -0.13(-1.31%)
Jun 05, 2015 9.940 9.970 9.900 9.950 3,098 -0.05(-0.50%)
Jun 04, 2015 9.900 10.00 9.890 10.00 10,827 +0.06(+0.60%)
Jun 03, 2015 10.00 10.00 9.865 9.940 21,162 -0.04(-0.40%)
Jun 02, 2015 10.00 10.00 9.920 9.980 23,055 -0.01(-0.10%)
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.