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 (%)
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%)
Jul 03, 2012 9.420 9.440 9.060 9.350 31,269 +0.07(+0.75%)
Jun 29, 2012 9.280 9.280 9.280 0 +0.52(+5.94%)
Jun 28, 2012 8.530 8.940 8.530 8.760 101,930 +0.13(+1.51%)
Jun 27, 2012 8.820 9.070 8.510 8.630 368,988 -0.16(-1.82%)
Jun 26, 2012 8.690 9.000 8.690 8.790 57,631 -0.20(-2.22%)
Jun 25, 2012 9.310 9.310 8.800 8.990 77,632 -0.39(-4.16%)
Jun 22, 2012 9.430 9.500 9.270 9.380 22,142 +0.00(+0.00%)
Jun 21, 2012 9.650 9.650 9.280 9.380 63,793 -0.27(-2.80%)
Jun 20, 2012 9.800 9.810 9.600 9.650 20,570 -0.15(-1.53%)
Jun 19, 2012 9.710 9.850 9.550 9.800 47,112 +0.12(+1.24%)
Jun 18, 2012 9.700 9.850 9.450 9.680 113,768 +0.00(+0.00%)
Jun 15, 2012 9.600 9.770 9.530 9.680 93,578 +0.05(+0.52%)
Jun 14, 2012 9.730 9.970 9.490 9.630 166,401 -0.15(-1.53%)
Jun 13, 2012 9.990 10.10 9.710 9.780 75,117 -0.22(-2.20%)
Jun 12, 2012 10.28 10.34 9.900 10.00 171,147 -0.29(-2.82%)
Jun 11, 2012 11.02 11.02 10.29 10.29 18,349 -0.50(-4.63%)
Jun 08, 2012 10.86 10.95 10.74 10.79 17,808 -0.21(-1.91%)
Jun 07, 2012 11.27 11.44 10.96 11.00 49,663 -0.15(-1.35%)
Jun 06, 2012 11.32 11.97 10.90 11.15 152,914 -0.14(-1.24%)
Jun 05, 2012 11.38 11.45 11.06 11.29 36,603 +0.04(+0.36%)
Jun 04, 2012 11.20 11.25 11.05 11.25 20,139 +0.01(+0.09%)
Jun 02, 2012 11.29 11.40 11.15 11.24 39,881 +0.00(+0.00%)
Jun 01, 2012 11.29 11.40 11.15 11.24 39,881 -0.07(-0.62%)
May 31, 2012 11.37 11.66 11.09 11.31 46,812 -0.06(-0.53%)
May 30, 2012 11.94 11.94 11.36 11.37 44,725 -0.60(-5.01%)
May 29, 2012 11.83 12.12 11.83 11.97 31,297 +0.15(+1.27%)
May 28, 2012 11.90 11.95 11.64 11.82 6,929 -0.15(-1.25%)
May 25, 2012 12.04 12.21 11.85 11.97 27,215 -0.28(-2.29%)
May 24, 2012 12.10 12.35 11.91 12.25 32,117 +0.21(+1.74%)
May 23, 2012 11.98 12.09 11.59 12.04 59,907 -0.06(-0.50%)
May 22, 2012 12.39 12.41 12.02 12.10 44,750 +0.19(+1.60%)
May 18, 2012 11.91 11.91 11.91 0 +0.02(+0.17%)
May 17, 2012 11.78 12.34 11.78 11.89 74,753 +0.19(+1.62%)
May 16, 2012 11.76 11.97 11.66 11.70 45,518 -0.02(-0.17%)
May 15, 2012 12.50 12.51 11.55 11.72 64,608 -0.79(-6.31%)
May 14, 2012 12.74 12.75 12.33 12.51 73,258 -0.74(-5.58%)
May 11, 2012 12.82 13.59 12.72 13.25 79,654 +0.30(+2.32%)
May 10, 2012 13.01 13.18 12.72 12.95 112,505 -0.15(-1.15%)
May 09, 2012 13.60 13.64 13.07 13.10 174,138 -0.61(-4.45%)
May 08, 2012 14.60 14.61 13.60 13.71 195,392 -1.00(-6.80%)
May 07, 2012 15.25 15.61 14.61 14.71 197,839 -0.35(-2.32%)
May 04, 2012 15.87 15.87 15.02 15.06 45,495 -0.81(-5.10%)
May 03, 2012 16.08 16.08 15.75 15.87 51,963 -0.23(-1.43%)
May 02, 2012 16.09 16.10 15.80 16.10 81,602 +0.03(+0.19%)
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.