Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Metals (TSX: III )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2017 6.100 6.150 5.960 6.070 12,205 +0.01(+0.17%)
Apr 27, 2017 6.140 6.160 6.060 6.060 26,200 -0.19(-3.04%)
Apr 26, 2017 6.140 6.250 6.140 6.250 30,769 +0.15(+2.46%)
Apr 25, 2017 6.020 6.120 6.010 6.100 17,150 +0.10(+1.67%)
Apr 24, 2017 5.850 6.090 5.850 6.000 22,060 +0.17(+2.92%)
Apr 21, 2017 6.000 6.000 5.810 5.830 23,635 -0.14(-2.35%)
Apr 20, 2017 5.980 6.070 5.950 5.970 38,932 -0.03(-0.50%)
Apr 19, 2017 6.020 6.190 5.960 6.000 62,920 -0.03(-0.50%)
Apr 18, 2017 6.050 6.050 5.990 6.030 38,244 -0.05(-0.82%)
Apr 17, 2017 6.100 6.180 6.050 6.080 30,099 -0.03(-0.49%)
Apr 13, 2017 6.100 6.140 6.080 6.110 9,410 -0.01(-0.16%)
Apr 12, 2017 6.120 6.160 6.060 6.120 8,738 -0.04(-0.65%)
Apr 11, 2017 6.180 6.200 6.100 6.160 18,530 -0.01(-0.16%)
Apr 10, 2017 6.050 6.250 5.900 6.170 50,460 +0.17(+2.83%)
Apr 07, 2017 6.110 6.110 6.000 6.000 22,155 -0.05(-0.83%)
Apr 06, 2017 6.200 6.260 5.980 6.050 22,560 -0.21(-3.35%)
Apr 05, 2017 6.150 6.390 6.120 6.260 25,886 +0.06(+0.97%)
Apr 04, 2017 6.200 6.240 6.100 6.200 60,867 -0.10(-1.59%)
Apr 03, 2017 6.350 6.360 6.150 6.300 13,846 -0.06(-0.94%)
Mar 31, 2017 6.260 6.360 6.150 6.360 32,728 +0.17(+2.75%)
Mar 30, 2017 6.250 6.350 6.190 6.190 20,090 -0.08(-1.28%)
Mar 29, 2017 6.250 6.300 6.200 6.270 22,516 +0.10(+1.62%)
Mar 28, 2017 6.140 6.250 6.100 6.170 23,280 +0.03(+0.49%)
Mar 27, 2017 6.060 6.150 6.060 6.140 4,715 +0.00(+0.00%)
Mar 24, 2017 5.960 6.260 5.960 6.140 11,880 +0.18(+3.02%)
Mar 23, 2017 5.950 6.050 5.930 5.960 5,050 -0.01(-0.17%)
Mar 22, 2017 6.380 6.380 5.970 5.970 16,783 -0.42(-6.57%)
Mar 21, 2017 6.250 6.390 5.810 6.390 58,209 +0.26(+4.24%)
Mar 20, 2017 5.970 6.130 5.970 6.130 17,009 -0.02(-0.33%)
Mar 17, 2017 6.050 6.150 6.000 6.150 14,868 +0.00(+0.00%)
Mar 16, 2017 5.970 6.200 5.970 6.150 21,161 +0.13(+2.16%)
Mar 15, 2017 5.900 6.100 5.900 6.020 12,025 +0.15(+2.56%)
Mar 14, 2017 5.980 6.060 5.800 5.870 34,528 -0.16(-2.65%)
Mar 13, 2017 5.810 6.050 5.810 6.030 26,239 +0.25(+4.33%)
Mar 10, 2017 5.960 6.100 5.770 5.780 53,526 -0.07(-1.20%)
Mar 09, 2017 6.020 6.020 5.750 5.850 82,822 -0.20(-3.31%)
Mar 08, 2017 6.050 6.350 6.020 6.050 30,470 +0.03(+0.50%)
Mar 07, 2017 6.210 6.210 5.920 6.020 65,166 -0.14(-2.27%)
Mar 06, 2017 6.480 6.480 6.030 6.160 27,454 -0.24(-3.75%)
Mar 03, 2017 6.450 6.470 6.400 6.400 13,500 -0.08(-1.23%)
Mar 02, 2017 6.500 6.590 6.410 6.480 10,206 -0.02(-0.31%)
Mar 01, 2017 6.480 6.700 6.480 6.500 16,257 +0.13(+2.04%)
Feb 28, 2017 6.330 6.470 6.330 6.370 20,998 +0.05(+0.79%)
Feb 27, 2017 6.600 6.700 6.320 6.320 32,811 -0.28(-4.24%)
Feb 24, 2017 6.630 6.730 6.530 6.600 30,085 +0.02(+0.30%)
Feb 23, 2017 6.810 6.820 6.550 6.580 17,464 -0.08(-1.20%)
Feb 22, 2017 6.740 6.890 6.530 6.660 13,210 -0.08(-1.19%)
Feb 21, 2017 6.860 7.000 6.730 6.740 29,617 -0.06(-0.88%)
Feb 17, 2017 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 16, 2017 6.840 6.840 6.600 6.800 21,622 -0.09(-1.31%)
Feb 15, 2017 6.990 6.990 6.650 6.890 22,365 -0.11(-1.57%)
Feb 14, 2017 7.210 7.210 6.800 7.000 30,598 -0.21(-2.91%)
Feb 13, 2017 6.940 7.240 6.900 7.210 41,496 +0.22(+3.15%)
Feb 10, 2017 6.550 7.000 6.550 6.990 44,205 +0.51(+7.87%)
Feb 09, 2017 6.420 6.610 6.300 6.480 30,143 +0.04(+0.62%)
Feb 08, 2017 6.400 6.500 6.360 6.440 15,957 +0.09(+1.42%)
Feb 07, 2017 6.390 6.470 6.180 6.350 26,828 -0.11(-1.70%)
Feb 06, 2017 6.630 6.630 6.300 6.460 43,902 -0.13(-1.97%)
Feb 03, 2017 6.670 6.670 6.370 6.590 37,023 -0.07(-1.05%)
Feb 02, 2017 6.780 6.780 6.610 6.660 12,734 -0.12(-1.77%)
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.