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 (%)
Aug 31, 2018 1.260 1.260 1.260 0 +0.06(+5.00%)
Aug 30, 2018 1.190 1.220 1.180 1.200 13,005 +0.00(+0.00%)
Aug 29, 2018 1.220 1.240 1.200 1.200 22,100 -0.01(-0.83%)
Aug 28, 2018 1.370 1.370 1.210 1.210 52,745 -0.08(-6.20%)
Aug 27, 2018 1.350 1.350 1.250 1.290 79,336 +0.00(+0.00%)
Aug 24, 2018 1.370 1.370 1.220 1.290 85,600 +0.05(+4.03%)
Aug 23, 2018 1.380 1.380 1.170 1.240 95,585 -0.09(-6.77%)
Aug 22, 2018 1.390 1.410 1.300 1.330 171,185 +0.00(+0.00%)
Aug 21, 2018 1.290 1.360 1.280 1.330 176,285 +0.09(+7.26%)
Aug 20, 2018 1.240 1.240 1.190 1.240 93,847 +0.07(+5.98%)
Aug 17, 2018 1.080 1.260 1.040 1.170 77,300 +0.08(+7.34%)
Aug 16, 2018 1.050 1.110 0.9800 1.090 162,789 +0.10(+10.10%)
Aug 15, 2018 0.9900 1.000 0.9300 0.9900 261,007 +0.00(+0.00%)
Aug 14, 2018 1.060 1.080 0.9900 0.9900 383,227 -0.12(-10.81%)
Aug 13, 2018 1.160 1.170 1.090 1.110 128,800 -0.02(-1.77%)
Aug 10, 2018 1.160 1.160 1.100 1.130 159,921 -0.02(-1.74%)
Aug 09, 2018 1.240 1.240 1.150 1.150 54,828 -0.09(-7.26%)
Aug 08, 2018 1.230 1.250 1.200 1.240 39,300 +0.04(+3.33%)
Aug 07, 2018 1.270 1.270 1.200 1.200 31,305 -0.07(-5.51%)
Aug 03, 2018 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 02, 2018 1.200 1.300 1.180 1.270 75,707 +0.04(+3.25%)
Aug 01, 2018 1.290 1.300 1.130 1.230 156,260 -0.07(-5.38%)
Jul 31, 2018 1.350 1.380 1.280 1.300 265,500 -0.03(-2.26%)
Jul 30, 2018 1.430 1.430 1.260 1.330 79,334 -0.06(-4.32%)
Jul 27, 2018 1.440 1.440 1.330 1.390 44,938 -0.02(-1.42%)
Jul 26, 2018 1.490 1.490 1.360 1.410 84,343 -0.07(-4.73%)
Jul 25, 2018 1.550 1.550 1.450 1.480 44,583 -0.01(-0.67%)
Jul 24, 2018 1.550 1.570 1.450 1.490 134,095 -0.06(-3.87%)
Jul 23, 2018 1.650 1.650 1.550 1.550 51,000 -0.05(-3.13%)
Jul 20, 2018 1.690 1.740 1.570 1.600 31,529 -0.05(-3.03%)
Jul 19, 2018 1.720 1.720 1.640 1.650 6,786 -0.06(-3.51%)
Jul 18, 2018 1.710 1.730 1.680 1.710 11,200 +0.02(+1.18%)
Jul 17, 2018 1.780 1.820 1.610 1.690 29,700 -0.08(-4.52%)
Jul 16, 2018 1.940 1.940 1.690 1.770 22,107 +0.00(+0.00%)
Jul 13, 2018 1.730 1.780 1.730 1.770 17,894 +0.04(+2.31%)
Jul 12, 2018 1.750 1.750 1.700 1.730 59,100 -0.03(-1.70%)
Jul 11, 2018 1.750 1.770 1.700 1.760 44,250 -0.04(-2.22%)
Jul 10, 2018 1.790 1.820 1.750 1.800 21,520 +0.00(+0.00%)
Jul 09, 2018 1.770 1.820 1.770 1.800 3,654 -0.02(-1.10%)
Jul 06, 2018 1.880 1.890 1.800 1.820 30,081 -0.06(-3.19%)
Jul 05, 2018 1.900 1.900 1.850 1.880 12,131 +0.01(+0.53%)
Jul 04, 2018 1.860 1.870 1.840 1.870 14,100 +0.03(+1.63%)
Jul 03, 2018 1.810 1.910 1.810 1.840 9,356 +0.02(+1.10%)
Jun 29, 2018 1.820 1.820 1.820 0 +0.01(+0.55%)
Jun 28, 2018 1.870 1.870 1.810 1.810 40,666 -0.04(-2.16%)
Jun 27, 2018 1.860 1.870 1.830 1.850 14,740 -0.01(-0.54%)
Jun 26, 2018 1.890 1.900 1.850 1.860 5,200 +0.00(+0.00%)
Jun 25, 2018 1.920 1.980 1.830 1.860 41,862 -0.06(-3.12%)
Jun 22, 2018 1.990 1.990 1.920 1.920 6,430 -0.07(-3.52%)
Jun 21, 2018 1.950 1.990 1.950 1.990 15,550 +0.04(+2.05%)
Jun 20, 2018 1.980 1.980 1.950 1.950 10,000 -0.03(-1.52%)
Jun 19, 2018 1.960 2.000 1.950 1.980 23,010 +0.03(+1.54%)
Jun 18, 2018 2.000 2.010 1.950 1.950 10,695 +0.00(+0.00%)
Jun 15, 2018 2.130 2.140 1.950 1.950 18,400 -0.10(-4.88%)
Jun 14, 2018 2.170 2.180 2.020 2.050 16,741 +0.00(+0.00%)
Jun 13, 2018 2.150 2.150 2.050 2.050 17,500 -0.11(-5.09%)
Jun 12, 2018 2.200 2.200 2.160 2.160 20,080 +0.00(+0.00%)
Jun 11, 2018 2.170 2.270 2.160 2.160 19,346 -0.04(-1.82%)
Jun 08, 2018 2.180 2.200 2.070 2.200 23,785 +0.05(+2.33%)
Jun 07, 2018 2.050 2.160 2.000 2.150 103,110 +0.12(+5.91%)
Jun 06, 2018 2.010 2.080 1.970 2.030 65,405 +0.00(+0.00%)
Jun 05, 2018 2.300 2.300 1.990 2.030 246,882 -0.04(-1.93%)
Jun 04, 2018 1.850 2.070 1.820 2.070 122,950 +0.20(+10.70%)
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.