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 31, 2020 3.010 3.010 3.010 0 +0.38(+14.45%)
Jul 30, 2020 2.590 2.630 2.550 2.630 45,822 +0.01(+0.38%)
Jul 29, 2020 2.590 2.620 2.590 2.620 18,600 +0.06(+2.34%)
Jul 28, 2020 2.590 2.600 2.520 2.560 32,030 -0.09(-3.40%)
Jul 27, 2020 2.610 2.650 2.580 2.650 47,435 +0.15(+6.00%)
Jul 24, 2020 2.480 2.500 2.430 2.500 10,800 -0.05(-1.96%)
Jul 23, 2020 2.630 2.630 2.390 2.550 37,600 +0.00(+0.00%)
Jul 22, 2020 2.620 2.650 2.510 2.550 17,606 -0.08(-3.04%)
Jul 21, 2020 2.610 2.650 2.540 2.630 44,499 +0.13(+5.20%)
Jul 20, 2020 2.440 2.520 2.440 2.500 90,000 +0.06(+2.46%)
Jul 17, 2020 2.290 2.450 2.280 2.440 104,150 +0.14(+6.09%)
Jul 16, 2020 2.270 2.380 2.250 2.300 49,499 +0.00(+0.00%)
Jul 15, 2020 2.150 2.320 2.080 2.300 108,800 +0.17(+7.98%)
Jul 14, 2020 2.230 2.280 2.120 2.130 121,077 -0.12(-5.33%)
Jul 13, 2020 2.400 2.400 2.250 2.250 74,348 -0.15(-6.25%)
Jul 10, 2020 2.430 2.500 2.300 2.400 76,223 -0.03(-1.23%)
Jul 09, 2020 2.350 2.430 2.340 2.430 322,659 +0.08(+3.40%)
Jul 08, 2020 2.210 2.400 2.160 2.350 42,582 +0.15(+6.82%)
Jul 07, 2020 2.200 2.230 2.020 2.200 31,825 -0.02(-0.90%)
Jul 06, 2020 2.200 2.300 2.170 2.220 36,659 +0.02(+0.91%)
Jul 03, 2020 2.080 2.230 2.040 2.200 18,557 +0.14(+6.80%)
Jul 02, 2020 2.000 2.440 2.000 2.060 224,143 +0.06(+3.00%)
Jun 30, 2020 2.000 2.000 2.000 0 +0.05(+2.56%)
Jun 29, 2020 2.000 2.000 1.810 1.950 20,925 -0.05(-2.50%)
Jun 26, 2020 1.930 2.000 1.930 2.000 31,008 +0.09(+4.71%)
Jun 25, 2020 1.870 1.930 1.870 1.910 3,637 +0.03(+1.60%)
Jun 24, 2020 1.780 1.900 1.780 1.880 16,200 -0.01(-0.53%)
Jun 23, 2020 1.820 1.890 1.820 1.890 4,603 +0.08(+4.42%)
Jun 22, 2020 1.830 1.840 1.760 1.810 2,900 -0.09(-4.74%)
Jun 19, 2020 1.830 1.900 1.810 1.900 8,200 +0.07(+3.83%)
Jun 18, 2020 1.800 1.830 1.780 1.830 5,910 +0.04(+2.23%)
Jun 17, 2020 1.850 1.850 1.790 1.790 26,200 -0.07(-3.76%)
Jun 16, 2020 1.870 1.910 1.850 1.860 6,669 +0.00(+0.00%)
Jun 15, 2020 1.800 1.860 1.750 1.860 19,308 +0.05(+2.76%)
Jun 12, 2020 1.770 1.850 1.770 1.810 18,500 +0.04(+2.26%)
Jun 11, 2020 1.990 1.990 1.720 1.770 82,110 -0.23(-11.50%)
Jun 10, 2020 1.960 2.010 1.920 2.000 81,573 +0.00(+0.00%)
Jun 09, 2020 2.000 2.000 1.940 2.000 31,727 +0.01(+0.50%)
Jun 08, 2020 2.010 2.030 1.980 1.990 49,250 -0.01(-0.50%)
Jun 05, 2020 2.140 2.200 1.930 2.000 170,580 -0.11(-5.21%)
Jun 04, 2020 1.980 2.170 1.980 2.110 25,738 +0.05(+2.43%)
Jun 03, 2020 1.840 2.160 1.840 2.060 29,320 +0.19(+10.16%)
Jun 02, 2020 1.850 1.900 1.820 1.870 75,100 +0.02(+1.08%)
Jun 01, 2020 1.810 1.850 1.810 1.850 14,316 +0.04(+2.21%)
May 29, 2020 1.700 1.850 1.620 1.810 77,016 +0.12(+7.10%)
May 28, 2020 1.800 1.800 1.650 1.690 51,300 -0.04(-2.31%)
May 27, 2020 1.780 1.800 1.700 1.730 34,214 -0.05(-2.81%)
May 26, 2020 1.750 1.800 1.750 1.780 9,538 +0.03(+1.71%)
May 25, 2020 1.750 1.800 1.750 1.750 15,000 +0.00(+0.00%)
May 22, 2020 1.730 1.790 1.730 1.750 9,900 +0.02(+1.16%)
May 21, 2020 1.790 1.800 1.720 1.730 29,432 -0.03(-1.70%)
May 20, 2020 1.770 1.810 1.760 1.760 40,200 -0.01(-0.56%)
May 19, 2020 1.850 1.850 1.760 1.770 60,450 -0.08(-4.32%)
May 15, 2020 1.850 1.850 1.850 0 +0.19(+11.45%)
May 14, 2020 1.680 1.740 1.650 1.660 44,301 -0.05(-2.92%)
May 13, 2020 1.760 1.780 1.680 1.710 8,730 -0.03(-1.72%)
May 12, 2020 1.740 1.790 1.740 1.740 5,163 +0.06(+3.57%)
May 11, 2020 1.790 1.810 1.680 1.680 27,439 -0.13(-7.18%)
May 08, 2020 1.700 1.900 1.700 1.810 44,826 +0.10(+5.85%)
May 07, 2020 1.690 1.730 1.650 1.710 54,700 +0.01(+0.59%)
May 06, 2020 1.680 1.750 1.670 1.700 4,489 -0.02(-1.16%)
May 05, 2020 1.730 1.740 1.670 1.720 21,570 +0.04(+2.38%)
May 04, 2020 1.710 1.780 1.670 1.680 55,609 -0.12(-6.67%)
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.