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 (%)
Sep 30, 2015 6.120 6.720 6.100 6.180 21,610 +0.05(+0.82%)
Sep 29, 2015 6.420 6.420 6.130 6.130 26,655 -0.25(-3.92%)
Sep 28, 2015 6.940 6.970 6.320 6.380 24,977 -0.68(-9.63%)
Sep 25, 2015 7.280 7.280 7.000 7.060 16,490 -0.17(-2.35%)
Sep 24, 2015 7.450 7.450 7.140 7.230 9,247 -0.22(-2.95%)
Sep 23, 2015 7.600 7.600 7.450 7.450 5,700 -0.10(-1.32%)
Sep 22, 2015 7.550 7.560 7.390 7.550 42,439 -0.18(-2.33%)
Sep 21, 2015 7.800 7.800 7.580 7.730 10,171 +0.13(+1.71%)
Sep 18, 2015 7.570 7.680 7.350 7.600 198,280 +0.07(+0.93%)
Sep 17, 2015 7.510 7.600 7.480 7.530 9,212 +0.01(+0.13%)
Sep 16, 2015 7.510 7.800 7.450 7.520 12,332 +0.08(+1.08%)
Sep 15, 2015 7.510 7.620 7.280 7.440 23,642 -0.13(-1.72%)
Sep 14, 2015 7.490 7.580 7.430 7.570 43,981 +0.02(+0.26%)
Sep 11, 2015 7.580 7.690 7.470 7.550 22,830 -0.10(-1.31%)
Sep 10, 2015 7.920 7.920 7.630 7.650 11,420 -0.27(-3.41%)
Sep 09, 2015 8.160 8.350 7.920 7.920 23,148 -0.23(-2.82%)
Sep 08, 2015 8.130 8.490 8.100 8.150 47,965 -0.02(-0.24%)
Sep 04, 2015 8.170 8.170 8.170 0 -0.11(-1.33%)
Sep 03, 2015 8.030 8.500 8.030 8.280 20,627 +0.21(+2.60%)
Sep 02, 2015 8.400 8.400 7.580 8.070 8,781 -0.16(-1.94%)
Sep 01, 2015 8.650 8.660 7.920 8.230 17,858 -0.54(-6.16%)
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%)
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.