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 (%)
Jan 30, 2015 8.480 9.400 8.360 8.950 123,064 +0.51(+6.04%)
Jan 29, 2015 8.530 8.530 8.270 8.440 34,646 -0.01(-0.12%)
Jan 28, 2015 8.690 8.760 8.310 8.450 18,333 -0.30(-3.43%)
Jan 27, 2015 8.820 8.820 8.610 8.750 29,761 +0.12(+1.39%)
Jan 26, 2015 8.850 8.950 8.620 8.630 20,446 -0.22(-2.49%)
Jan 23, 2015 9.190 9.190 8.750 8.850 41,368 -0.14(-1.56%)
Jan 22, 2015 9.390 9.390 8.960 8.990 60,090 -0.25(-2.71%)
Jan 21, 2015 9.060 9.420 9.000 9.240 44,620 +0.20(+2.21%)
Jan 20, 2015 8.980 9.220 8.880 9.040 73,266 +0.04(+0.44%)
Jan 19, 2015 9.000 9.025 8.850 9.000 60,839 +0.02(+0.22%)
Jan 16, 2015 8.980 9.090 8.760 8.980 55,520 +0.23(+2.63%)
Jan 15, 2015 9.000 9.010 8.720 8.750 89,557 +0.00(+0.00%)
Jan 14, 2015 9.190 9.190 8.540 8.750 94,532 -0.71(-7.51%)
Jan 13, 2015 9.380 9.570 9.350 9.460 49,431 -0.16(-1.66%)
Jan 12, 2015 9.650 9.650 9.240 9.620 32,459 -0.02(-0.21%)
Jan 09, 2015 9.640 9.670 9.360 9.640 30,005 +0.15(+1.58%)
Jan 08, 2015 9.580 9.580 9.300 9.490 23,723 +0.12(+1.28%)
Jan 07, 2015 9.260 9.730 9.260 9.370 16,620 +0.11(+1.19%)
Jan 06, 2015 9.740 10.01 9.240 9.260 29,313 -0.27(-2.83%)
Jan 05, 2015 10.00 10.00 9.400 9.530 98,735 -0.46(-4.60%)
Jan 02, 2015 10.07 10.09 9.950 9.990 14,064 +0.01(+0.10%)
Dec 31, 2014 9.980 9.980 9.980 0 -0.02(-0.20%)
Dec 30, 2014 9.850 10.00 9.820 10.00 47,478 +0.18(+1.83%)
Dec 29, 2014 9.630 9.830 9.620 9.820 40,569 +0.18(+1.87%)
Dec 24, 2014 9.640 9.640 9.640 0 +0.04(+0.42%)
Dec 23, 2014 9.200 9.650 9.200 9.600 52,655 +0.47(+5.15%)
Dec 22, 2014 9.360 9.420 9.030 9.130 40,443 -0.42(-4.40%)
Dec 19, 2014 8.950 9.550 8.830 9.550 125,790 +0.64(+7.18%)
Dec 18, 2014 8.900 9.000 8.900 8.910 76,150 +0.10(+1.14%)
Dec 17, 2014 7.960 8.950 7.960 8.810 103,123 +0.81(+10.13%)
Dec 16, 2014 8.240 8.000 55,218 +0.70(+9.59%)
Dec 15, 2014 8.050 8.120 7.300 7.300 79,306 -0.71(-8.86%)
Dec 12, 2014 8.180 8.280 8.000 8.010 238,173 -0.26(-3.14%)
Dec 11, 2014 8.110 8.330 8.050 8.270 68,802 +0.16(+1.97%)
Dec 10, 2014 8.220 8.320 8.040 8.110 63,029 -0.20(-2.41%)
Dec 09, 2014 8.200 8.430 8.000 8.310 44,216 +0.12(+1.47%)
Dec 08, 2014 8.570 8.800 8.150 8.190 66,411 -0.44(-5.10%)
Dec 05, 2014 8.520 8.700 8.520 8.630 21,545 +0.02(+0.23%)
Dec 04, 2014 8.720 8.720 8.530 8.610 47,303 +0.00(+0.00%)
Dec 03, 2014 8.610 8.820 8.500 8.610 45,304 +0.00(+0.00%)
Dec 02, 2014 8.630 8.660 8.470 8.610 260,423 -0.05(-0.58%)
Dec 01, 2014 9.050 9.050 8.650 8.660 59,248 -0.44(-4.84%)
Nov 28, 2014 9.000 9.100 8.915 9.100 49,410 +0.07(+0.78%)
Nov 27, 2014 9.020 9.130 8.860 9.030 40,283 -0.06(-0.66%)
Nov 26, 2014 9.120 9.290 9.030 9.090 13,615 -0.02(-0.22%)
Nov 25, 2014 9.150 9.400 9.090 9.110 113,000 -0.10(-1.09%)
Nov 24, 2014 9.190 9.250 9.110 9.210 26,326 +0.06(+0.66%)
Nov 21, 2014 9.070 9.180 9.030 9.150 25,710 +0.15(+1.67%)
Nov 20, 2014 9.020 9.095 8.980 9.000 76,282 -0.14(-1.53%)
Nov 19, 2014 9.120 9.140 8.890 9.140 32,707 -0.06(-0.65%)
Nov 18, 2014 9.100 9.320 9.070 9.200 27,187 +0.09(+0.99%)
Nov 17, 2014 8.900 9.190 8.850 9.110 35,636 +0.19(+2.13%)
Nov 14, 2014 8.800 9.040 8.800 8.920 50,149 +0.02(+0.22%)
Nov 13, 2014 9.040 9.150 8.900 8.900 29,894 -0.20(-2.20%)
Nov 12, 2014 9.200 9.260 8.860 9.100 34,812 -0.05(-0.55%)
Nov 11, 2014 8.980 9.290 8.750 9.150 42,564 +0.24(+2.69%)
Nov 10, 2014 8.910 9.150 8.850 8.910 27,374 -0.01(-0.11%)
Nov 07, 2014 8.920 9.130 8.850 8.920 102,236 +0.02(+0.22%)
Nov 06, 2014 9.010 9.110 8.760 8.900 30,173 -0.10(-1.11%)
Nov 05, 2014 9.310 9.660 9.000 9.000 61,888 -0.39(-4.15%)
Nov 04, 2014 9.740 9.740 9.390 9.390 56,516 -0.44(-4.48%)
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.