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: 4:00 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 (%)
Sep 28, 2012 12.26 12.60 12.00 12.49 34,861 +0.21(+1.71%)
Sep 27, 2012 12.52 12.60 12.28 12.28 15,440 -0.23(-1.84%)
Sep 26, 2012 12.65 12.70 12.35 12.51 82,133 -0.33(-2.57%)
Sep 25, 2012 12.74 13.01 12.70 12.84 27,593 +0.02(+0.16%)
Sep 24, 2012 12.76 12.94 12.62 12.82 27,987 -0.09(-0.70%)
Sep 21, 2012 12.80 13.25 12.61 12.91 65,926 +0.25(+1.97%)
Sep 20, 2012 12.67 12.79 12.57 12.66 11,939 -0.01(-0.08%)
Sep 19, 2012 12.67 12.67 12.27 12.67 25,329 +0.05(+0.40%)
Sep 18, 2012 12.67 12.87 12.51 12.62 32,296 -0.18(-1.41%)
Sep 17, 2012 12.74 12.97 12.41 12.80 69,948 +0.14(+1.11%)
Sep 14, 2012 11.89 12.79 11.88 12.66 56,885 +0.66(+5.50%)
Sep 13, 2012 11.71 12.00 11.71 12.00 29,015 +0.26(+2.21%)
Sep 12, 2012 11.55 11.74 11.54 11.74 30,414 +0.30(+2.62%)
Sep 11, 2012 11.61 11.70 11.40 11.44 32,946 -0.19(-1.63%)
Sep 10, 2012 11.71 11.85 11.50 11.63 37,145 -0.17(-1.44%)
Sep 07, 2012 11.50 11.96 11.43 11.80 64,990 +0.31(+2.70%)
Sep 06, 2012 11.28 11.55 11.17 11.49 32,267 +0.26(+2.32%)
Sep 05, 2012 11.67 11.67 11.20 11.23 47,774 -0.39(-3.36%)
Sep 04, 2012 11.51 11.81 11.35 11.62 34,074 +0.20(+1.75%)
Aug 31, 2012 11.42 11.42 11.42 0 +0.40(+3.63%)
Aug 30, 2012 11.00 11.06 11.00 11.02 22,580 -0.05(-0.45%)
Aug 29, 2012 11.12 11.12 10.95 11.07 45,460 -0.24(-2.12%)
Aug 27, 2012 11.51 11.51 11.05 11.31 50,979 -0.11(-0.96%)
Aug 24, 2012 11.15 11.49 11.15 11.42 33,468 +0.21(+1.87%)
Aug 23, 2012 10.75 11.40 10.51 11.21 76,810 +0.54(+5.06%)
Aug 22, 2012 9.450 10.73 9.450 10.67 52,104 +1.14(+11.96%)
Aug 21, 2012 9.090 9.530 9.090 9.530 55,713 +0.45(+4.96%)
Aug 20, 2012 9.230 9.230 9.000 9.080 31,930 -0.04(-0.44%)
Aug 17, 2012 8.750 9.290 8.750 9.120 86,847 +0.37(+4.23%)
Aug 16, 2012 8.890 8.890 8.610 8.750 41,855 -0.10(-1.13%)
Aug 15, 2012 9.010 9.010 8.740 8.850 18,943 -0.07(-0.78%)
Aug 14, 2012 9.110 9.110 8.880 8.920 69,817 -0.13(-1.44%)
Aug 13, 2012 9.200 9.200 8.990 9.050 8,664 -0.12(-1.31%)
Aug 11, 2012 9.240 9.260 9.160 9.170 39,635 +0.00(+0.00%)
Aug 10, 2012 9.240 9.260 9.160 9.170 39,635 -0.07(-0.76%)
Aug 09, 2012 9.160 9.240 9.040 9.240 35,975 +0.11(+1.20%)
Aug 08, 2012 8.640 9.340 8.640 9.130 96,802 +0.47(+5.43%)
Aug 07, 2012 8.600 8.750 8.500 8.660 54,369 +0.26(+3.10%)
Aug 03, 2012 8.400 8.400 8.400 0 +0.01(+0.12%)
Aug 02, 2012 8.390 8.480 8.350 8.390 17,665 +0.02(+0.24%)
Aug 01, 2012 8.460 8.540 8.360 8.370 59,471 -0.04(-0.48%)
Jul 31, 2012 8.250 8.430 8.250 8.410 32,359 +0.14(+1.69%)
Jul 30, 2012 8.300 8.400 8.260 8.270 15,195 -0.08(-0.96%)
Jul 27, 2012 8.290 8.400 8.260 8.350 24,022 +0.07(+0.85%)
Jul 26, 2012 8.270 8.290 8.200 8.280 117,002 +0.08(+0.98%)
Jul 25, 2012 8.250 8.250 8.180 8.200 29,727 -0.05(-0.61%)
Jul 24, 2012 8.290 8.420 8.220 8.250 24,617 -0.03(-0.36%)
Jul 23, 2012 8.250 8.380 8.130 8.280 34,702 -0.19(-2.24%)
Jul 20, 2012 8.500 8.500 8.470 8.470 17,509 -0.03(-0.35%)
Jul 19, 2012 8.520 8.570 8.460 8.500 65,363 +0.03(+0.35%)
Jul 18, 2012 8.470 8.500 8.340 8.470 33,061 +0.02(+0.24%)
Jul 17, 2012 8.480 8.480 8.250 8.450 23,236 -0.05(-0.59%)
Jul 16, 2012 8.490 8.570 8.430 8.500 31,196 +0.01(+0.12%)
Jul 13, 2012 8.530 8.540 8.470 8.490 27,793 -0.06(-0.70%)
Jul 12, 2012 8.650 8.650 8.420 8.550 16,288 -0.10(-1.16%)
Jul 11, 2012 8.960 8.960 8.600 8.650 28,500 -0.22(-2.48%)
Jul 10, 2012 9.080 9.190 8.850 8.870 41,576 -0.29(-3.17%)
Jul 09, 2012 9.540 9.540 9.090 9.160 58,590 -0.30(-3.17%)
Jul 06, 2012 9.600 9.600 9.430 9.460 14,468 -0.19(-1.97%)
Jul 05, 2012 9.500 9.650 9.440 9.650 23,494 +0.08(+0.84%)
Jul 04, 2012 9.490 9.600 9.430 9.570 13,922 +0.22(+2.35%)
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.