Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Metals (TSX: III )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 1.900 1.900 1.750 1.760 30,920 -0.12(-6.38%)
Apr 29, 2020 1.740 1.880 1.720 1.880 71,352 +0.20(+11.90%)
Apr 28, 2020 1.590 1.680 1.550 1.680 37,130 +0.11(+7.01%)
Apr 27, 2020 1.570 1.610 1.520 1.570 19,450 +0.05(+3.29%)
Apr 24, 2020 1.550 1.670 1.500 1.520 33,600 -0.03(-1.94%)
Apr 23, 2020 1.550 1.550 1.510 1.550 24,300 +0.04(+2.65%)
Apr 22, 2020 1.420 1.550 1.380 1.510 17,882 +0.09(+6.34%)
Apr 21, 2020 1.430 1.430 1.380 1.420 5,000 -0.05(-3.40%)
Apr 20, 2020 1.470 1.540 1.400 1.470 25,810 +0.02(+1.38%)
Apr 17, 2020 1.530 1.550 1.450 1.450 8,200 -0.08(-5.23%)
Apr 16, 2020 1.550 1.550 1.390 1.530 16,650 -0.01(-0.65%)
Apr 15, 2020 1.670 1.670 1.460 1.540 33,636 -0.20(-11.49%)
Apr 14, 2020 1.450 1.750 1.450 1.740 21,059 +0.21(+13.73%)
Apr 13, 2020 1.470 1.560 1.380 1.530 30,700 +0.08(+5.52%)
Apr 09, 2020 1.450 1.450 1.450 0 +0.06(+4.32%)
Apr 08, 2020 1.360 1.440 1.330 1.390 9,676 +0.04(+2.96%)
Apr 07, 2020 1.330 1.360 1.320 1.350 36,271 +0.02(+1.50%)
Apr 06, 2020 1.250 1.340 1.250 1.330 7,730 +0.04(+3.10%)
Apr 03, 2020 1.250 1.300 1.250 1.290 1,600 -0.01(-0.77%)
Apr 02, 2020 1.350 1.420 1.230 1.300 17,075 -0.03(-2.26%)
Apr 01, 2020 1.350 1.350 1.250 1.330 19,305 -0.02(-1.48%)
Mar 31, 2020 1.400 1.400 1.230 1.350 9,952 +0.00(+0.00%)
Mar 30, 2020 1.290 1.430 1.280 1.350 125,300 +0.05(+3.85%)
Mar 27, 2020 1.360 1.360 1.190 1.300 201,700 -0.05(-3.70%)
Mar 26, 2020 1.290 1.400 1.250 1.350 28,197 +0.09(+7.14%)
Mar 25, 2020 1.150 1.380 1.150 1.260 45,091 -0.01(-0.79%)
Mar 24, 2020 1.230 1.370 1.060 1.270 142,496 +0.06(+4.96%)
Mar 23, 2020 1.170 1.230 1.060 1.210 503,227 +0.11(+10.00%)
Mar 20, 2020 1.150 1.150 1.000 1.100 41,501 -0.07(-5.98%)
Mar 19, 2020 1.150 1.200 1.150 1.170 4,352 +0.09(+8.33%)
Mar 18, 2020 1.200 1.200 1.050 1.080 15,212 -0.15(-12.20%)
Mar 17, 2020 1.230 1.350 0.9900 1.230 19,200 -0.02(-1.60%)
Mar 16, 2020 1.400 1.400 1.160 1.250 34,197 -0.08(-6.02%)
Mar 13, 2020 1.440 1.440 1.310 1.330 27,992 -0.03(-2.21%)
Mar 12, 2020 1.530 1.530 1.280 1.360 19,659 -0.17(-11.11%)
Mar 11, 2020 1.540 1.590 1.340 1.530 83,120 -0.01(-0.65%)
Mar 10, 2020 1.590 1.690 1.380 1.540 23,441 -0.03(-1.91%)
Mar 09, 2020 1.710 1.710 1.500 1.570 56,615 -0.21(-11.80%)
Mar 06, 2020 1.680 1.780 1.680 1.780 14,050 +0.08(+4.71%)
Mar 05, 2020 1.610 1.700 1.560 1.700 6,110 +0.08(+4.94%)
Mar 04, 2020 1.680 1.680 1.580 1.620 3,846 +0.03(+1.89%)
Mar 03, 2020 1.740 1.760 1.590 1.590 22,680 -0.07(-4.22%)
Mar 02, 2020 1.550 1.710 1.550 1.660 47,381 +0.05(+3.11%)
Feb 28, 2020 1.540 1.640 1.510 1.610 55,178 -0.09(-5.29%)
Feb 27, 2020 1.780 1.800 1.550 1.700 11,797 -0.07(-3.95%)
Feb 26, 2020 1.810 1.830 1.650 1.770 31,644 -0.02(-1.12%)
Feb 25, 2020 1.850 1.850 1.760 1.790 18,900 -0.06(-3.24%)
Feb 24, 2020 1.880 1.890 1.810 1.850 204,700 -0.04(-2.12%)
Feb 21, 2020 1.840 1.900 1.840 1.890 10,000 +0.05(+2.72%)
Feb 20, 2020 1.840 1.870 1.820 1.840 15,410 +0.01(+0.55%)
Feb 19, 2020 1.890 1.890 1.800 1.830 4,000 -0.05(-2.66%)
Feb 18, 2020 1.770 1.890 1.770 1.880 21,950 +0.14(+8.05%)
Feb 14, 2020 1.740 1.740 1.740 0 -0.17(-8.90%)
Feb 13, 2020 1.960 2.010 1.910 1.910 24,200 -0.14(-6.83%)
Feb 12, 2020 2.070 2.070 2.020 2.050 10,400 -0.02(-0.97%)
Feb 11, 2020 2.010 2.070 2.010 2.070 4,932 +0.07(+3.50%)
Feb 10, 2020 2.050 2.050 2.000 2.000 9,588 -0.08(-3.85%)
Feb 07, 2020 2.010 2.090 2.010 2.080 13,269 +0.07(+3.48%)
Feb 06, 2020 1.910 2.030 1.880 2.010 24,700 +0.10(+5.24%)
Feb 05, 2020 1.920 1.970 1.790 1.910 48,260 +0.00(+0.00%)
Feb 04, 2020 1.980 2.050 1.910 1.910 29,800 -0.05(-2.55%)
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.