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 (%)
Jul 29, 2016 7.690 7.690 7.690 0 +0.15(+1.99%)
Jul 28, 2016 7.310 7.660 7.310 7.540 28,997 +0.18(+2.45%)
Jul 27, 2016 7.300 7.500 7.280 7.360 25,422 +0.01(+0.14%)
Jul 26, 2016 7.270 7.380 7.260 7.350 17,724 +0.03(+0.41%)
Jul 25, 2016 7.270 7.350 7.265 7.320 15,831 +0.04(+0.55%)
Jul 22, 2016 7.250 7.310 7.250 7.280 23,768 +0.03(+0.41%)
Jul 21, 2016 7.225 7.320 7.140 7.250 53,997 +0.09(+1.26%)
Jul 20, 2016 7.200 7.280 6.990 7.160 56,402 -0.07(-0.97%)
Jul 19, 2016 7.190 7.280 7.120 7.230 37,505 +0.04(+0.56%)
Jul 18, 2016 7.280 7.300 7.050 7.190 42,670 -0.06(-0.83%)
Jul 15, 2016 7.150 7.320 7.140 7.250 52,272 +0.08(+1.12%)
Jul 14, 2016 7.230 7.380 7.170 7.170 40,335 -0.08(-1.10%)
Jul 13, 2016 7.200 7.300 7.110 7.250 47,761 +0.07(+0.97%)
Jul 12, 2016 7.230 7.400 7.140 7.180 59,238 +0.00(+0.00%)
Jul 11, 2016 6.910 7.240 6.910 7.180 48,563 +0.34(+4.97%)
Jul 08, 2016 6.840 6.810 6.840 29,863 +0.00(+0.00%)
Jul 07, 2016 6.830 6.900 6.800 6.840 26,383 +0.01(+0.15%)
Jul 05, 2016 7.300 8.500 6.560 6.830 114,479 -0.17(-2.43%)
Jul 04, 2016 6.570 7.260 6.570 7.000 94,879 +0.63(+9.89%)
Jun 30, 2016 6.370 6.370 6.370 0 +0.13(+2.08%)
Jun 29, 2016 6.250 6.325 6.100 6.240 47,573 +0.09(+1.46%)
Jun 28, 2016 6.010 6.220 6.010 6.150 27,087 +0.20(+3.36%)
Jun 27, 2016 6.250 6.250 5.920 5.950 45,684 -0.05(-0.83%)
Jun 24, 2016 5.970 6.180 5.830 6.000 55,036 +0.31(+5.45%)
Jun 23, 2016 5.600 5.760 5.600 5.690 17,143 +0.09(+1.61%)
Jun 22, 2016 5.680 5.850 5.550 5.600 45,140 -0.08(-1.41%)
Jun 21, 2016 5.700 5.810 5.590 5.680 30,891 +0.03(+0.53%)
Jun 20, 2016 5.800 5.800 5.630 5.650 18,499 -0.09(-1.57%)
Jun 17, 2016 5.500 5.820 5.500 5.740 28,787 +0.25(+4.55%)
Jun 16, 2016 5.640 5.680 5.450 5.490 52,486 -0.11(-1.96%)
Jun 15, 2016 5.540 5.840 5.540 5.600 36,979 +0.11(+2.00%)
Jun 14, 2016 5.580 5.630 5.460 5.490 36,056 -0.02(-0.36%)
Jun 13, 2016 5.800 5.900 5.460 5.510 37,252 -0.40(-6.77%)
Jun 10, 2016 6.060 6.060 5.750 5.910 19,190 -0.22(-3.59%)
Jun 09, 2016 6.240 6.240 6.070 6.130 17,251 -0.12(-1.92%)
Jun 08, 2016 6.290 6.500 6.180 6.250 43,219 +0.04(+0.64%)
Jun 07, 2016 6.100 6.250 6.060 6.210 47,820 +0.11(+1.80%)
Jun 06, 2016 5.760 6.200 5.760 6.100 39,852 +0.34(+5.90%)
Jun 03, 2016 5.460 5.910 5.460 5.760 58,030 +0.24(+4.35%)
Jun 02, 2016 5.450 5.690 5.420 5.520 24,161 -0.10(-1.78%)
Jun 01, 2016 5.530 5.640 5.150 5.620 51,170 +0.10(+1.81%)
May 31, 2016 5.740 5.740 5.340 5.520 107,778 -0.19(-3.33%)
May 30, 2016 5.660 5.750 5.500 5.710 7,265 +0.05(+0.88%)
May 27, 2016 5.470 5.710 5.340 5.660 34,850 +0.20(+3.66%)
May 26, 2016 5.710 5.810 5.420 5.460 22,181 -0.29(-5.04%)
May 25, 2016 5.770 5.950 5.400 5.750 40,709 -0.15(-2.54%)
May 24, 2016 6.100 6.100 5.660 5.900 27,965 -0.17(-2.80%)
May 20, 2016 6.070 6.070 6.070 0 +0.35(+6.12%)
May 19, 2016 5.610 5.800 5.570 5.720 40,625 +0.03(+0.53%)
May 18, 2016 5.640 5.820 5.550 5.690 24,774 +0.02(+0.35%)
May 17, 2016 5.610 6.010 5.350 5.670 23,135 +0.00(+0.00%)
May 16, 2016 5.770 6.350 5.540 5.670 58,982 -0.06(-1.05%)
May 13, 2016 5.610 5.780 5.490 5.730 54,424 +0.53(+10.19%)
May 12, 2016 5.300 5.320 5.130 5.200 29,680 -0.07(-1.33%)
May 11, 2016 5.300 5.410 5.130 5.270 30,435 +0.22(+4.36%)
May 10, 2016 4.850 5.180 4.850 5.050 35,450 +0.16(+3.27%)
May 09, 2016 5.050 5.080 4.850 4.890 47,848 -0.32(-6.14%)
May 06, 2016 5.260 5.360 5.140 5.210 38,017 -0.09(-1.70%)
May 05, 2016 5.570 5.570 5.210 5.300 30,238 -0.19(-3.46%)
May 04, 2016 5.550 5.710 5.380 5.490 41,857 -0.30(-5.18%)
May 03, 2016 5.660 5.790 5.500 5.790 78,231 -0.01(-0.17%)
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.