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

Imperial Metals (TSX: III )

2.380 -0.090 (-3.64%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 24, 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 (%)
Oct 30, 2009 5.800 5.800 5.630 5.630 14,443 -0.17(-2.93%)
Oct 29, 2009 5.640 5.800 5.640 5.800 14,475 +0.16(+2.84%)
Oct 28, 2009 5.920 5.920 5.450 5.640 17,750 -0.36(-6.00%)
Oct 27, 2009 6.340 6.340 5.910 6.000 23,437 -0.17(-2.76%)
Oct 26, 2009 6.360 6.500 6.170 6.170 35,657 -0.18(-2.83%)
Oct 23, 2009 6.390 6.460 6.300 6.350 84,387 +0.15(+2.42%)
Oct 22, 2009 6.010 6.350 6.010 6.200 67,744 +0.09(+1.47%)
Oct 21, 2009 5.710 6.150 5.710 6.110 29,967 +0.48(+8.53%)
Oct 20, 2009 5.520 5.960 5.610 5.630 63,620 +0.13(+2.36%)
Oct 19, 2009 5.110 5.560 5.110 5.500 36,370 +0.40(+7.84%)
Oct 16, 2009 5.020 5.150 5.000 5.100 31,500 +0.04(+0.79%)
Oct 15, 2009 5.000 5.060 5.000 5.060 16,425 +0.16(+3.27%)
Oct 14, 2009 5.050 5.050 4.900 4.900 12,179 -0.14(-2.78%)
Oct 13, 2009 5.020 5.120 5.010 5.040 10,540 +0.00(+0.00%)
Oct 09, 2009 5.030 5.110 5.030 5.040 13,150 -0.06(-1.18%)
Oct 08, 2009 5.110 5.150 5.010 5.100 12,168 -0.05(-0.97%)
Oct 07, 2009 5.010 5.200 5.010 5.150 5,539 -0.05(-0.96%)
Oct 06, 2009 4.950 5.200 4.950 5.200 42,347 +0.25(+5.05%)
Oct 05, 2009 4.750 4.950 4.710 4.950 7,388 +0.16(+3.34%)
Oct 02, 2009 4.810 4.850 4.780 4.790 8,476 -0.09(-1.84%)
Oct 01, 2009 4.860 4.880 4.820 4.880 8,470 -0.05(-1.01%)
Sep 30, 2009 4.950 5.000 4.820 4.930 8,430 -0.07(-1.40%)
Sep 29, 2009 4.860 5.000 4.860 5.000 2,739 +0.00(+0.00%)
Sep 28, 2009 4.900 5.080 4.800 5.000 14,084 +0.10(+2.04%)
Sep 25, 2009 4.730 4.950 4.730 4.900 10,557 +0.14(+2.94%)
Sep 24, 2009 5.000 5.000 4.750 4.760 38,043 -0.24(-4.80%)
Sep 23, 2009 5.000 5.050 5.000 5.000 20,655 -0.05(-0.99%)
Sep 22, 2009 5.050 5.090 5.050 5.050 121,274 +0.00(+0.00%)
Sep 21, 2009 5.100 5.100 4.960 5.050 32,114 +0.00(+0.00%)
Sep 18, 2009 4.870 5.150 4.870 5.050 74,943 +0.05(+1.00%)
Sep 17, 2009 4.900 5.080 4.900 5.000 22,800 +0.11(+2.25%)
Sep 16, 2009 4.800 4.890 4.780 4.890 41,110 +0.11(+2.30%)
Sep 15, 2009 4.760 4.790 4.740 4.780 15,356 -0.02(-0.42%)
Sep 14, 2009 4.800 4.800 4.760 4.800 21,832 +0.00(+0.00%)
Sep 11, 2009 4.800 4.800 4.720 4.800 26,530 +0.06(+1.27%)
Sep 10, 2009 4.740 4.810 4.740 4.740 20,748 -0.05(-1.04%)
Sep 09, 2009 4.850 4.950 4.740 4.790 22,700 -0.15(-3.04%)
Sep 08, 2009 4.870 5.150 4.870 4.940 34,866 +0.14(+2.92%)
Sep 04, 2009 5.010 5.010 4.800 4.800 14,590 -0.22(-4.38%)
Sep 03, 2009 4.890 5.110 4.890 5.020 26,280 +0.36(+7.73%)
Sep 02, 2009 4.810 4.810 4.650 4.660 8,852 -0.16(-3.32%)
Sep 01, 2009 4.830 4.900 4.820 4.820 4,650 -0.01(-0.21%)
Aug 31, 2009 4.820 4.890 4.820 4.830 11,910 -0.17(-3.40%)
Aug 28, 2009 5.000 5.000 4.840 5.000 9,861 +0.00(+0.00%)
Aug 27, 2009 5.190 5.220 4.900 5.000 50,850 -0.16(-3.10%)
Aug 26, 2009 4.810 5.200 4.810 5.160 61,391 +0.41(+8.63%)
Aug 25, 2009 4.450 4.750 4.450 4.750 86,315 +0.30(+6.74%)
Aug 24, 2009 4.200 4.480 4.050 4.450 38,526 +0.25(+5.95%)
Aug 21, 2009 4.050 4.200 4.000 4.200 34,615 +0.20(+5.00%)
Aug 20, 2009 4.090 4.100 3.950 4.000 12,226 -0.05(-1.23%)
Aug 19, 2009 4.030 4.100 3.950 4.050 24,150 -0.03(-0.74%)
Aug 18, 2009 4.060 4.100 4.040 4.080 11,002 +0.02(+0.49%)
Aug 17, 2009 4.070 4.180 4.040 4.060 25,770 -0.21(-4.92%)
Aug 14, 2009 4.350 4.350 4.210 4.270 9,753 -0.08(-1.84%)
Aug 13, 2009 4.250 4.350 4.240 4.350 22,031 +0.10(+2.35%)
Aug 12, 2009 4.190 4.300 4.120 4.250 29,082 +0.13(+3.16%)
Aug 11, 2009 4.160 4.160 4.030 4.120 7,600 -0.08(-1.90%)
Aug 10, 2009 4.300 4.300 4.200 4.200 10,750 -0.05(-1.18%)
Aug 07, 2009 4.250 4.390 4.240 4.250 26,521 -0.04(-0.93%)
Aug 06, 2009 4.290 4.400 4.220 4.290 21,824 +0.09(+2.14%)
Aug 05, 2009 4.300 4.320 4.190 4.200 5,474 -0.07(-1.64%)
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.