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 (%)
Oct 31, 2019 1.840 1.900 1.790 1.820 19,200 +0.00(+0.00%)
Oct 30, 2019 1.850 1.880 1.820 1.820 17,150 -0.01(-0.55%)
Oct 29, 2019 1.870 1.900 1.820 1.830 13,500 -0.05(-2.66%)
Oct 28, 2019 2.000 2.000 1.860 1.880 13,100 -0.04(-2.08%)
Oct 25, 2019 1.840 1.920 1.840 1.920 13,968 +0.07(+3.78%)
Oct 24, 2019 1.850 1.900 1.830 1.850 15,412 -0.02(-1.07%)
Oct 23, 2019 1.860 1.930 1.850 1.870 7,043 -0.04(-2.09%)
Oct 22, 2019 1.910 1.910 1.830 1.910 31,220 +0.00(+0.00%)
Oct 21, 2019 1.950 1.950 1.900 1.910 5,554 -0.01(-0.52%)
Oct 18, 2019 1.940 2.170 1.910 1.920 39,200 +0.00(+0.00%)
Oct 17, 2019 2.010 2.040 1.920 1.920 39,402 -0.13(-6.34%)
Oct 16, 2019 2.070 2.120 2.050 2.050 5,130 -0.08(-3.76%)
Oct 15, 2019 2.030 2.130 1.980 2.130 33,589 +0.14(+7.04%)
Oct 11, 2019 1.990 1.990 1.990 0 +0.04(+2.05%)
Oct 10, 2019 1.940 1.960 1.940 1.950 14,200 +0.00(+0.00%)
Oct 09, 2019 1.990 1.990 1.950 1.950 18,816 -0.05(-2.50%)
Oct 08, 2019 2.030 2.030 1.980 2.000 11,000 -0.04(-1.96%)
Oct 07, 2019 2.000 2.040 2.000 2.040 3,300 +0.04(+2.00%)
Oct 04, 2019 1.990 2.020 1.990 2.000 4,300 -0.02(-0.99%)
Oct 03, 2019 2.010 2.020 1.900 2.020 25,839 +0.00(+0.00%)
Oct 02, 2019 2.010 2.020 1.940 2.020 20,999 +0.00(+0.00%)
Oct 01, 2019 2.130 2.130 1.990 2.020 32,184 -0.13(-6.05%)
Sep 30, 2019 2.150 2.220 2.120 2.150 103,200 -0.04(-1.83%)
Sep 27, 2019 2.050 2.190 2.050 2.190 40,100 +0.04(+1.86%)
Sep 26, 2019 2.120 2.150 2.120 2.150 2,090 +0.03(+1.42%)
Sep 25, 2019 2.200 2.200 2.110 2.120 37,700 -0.06(-2.75%)
Sep 24, 2019 2.130 2.180 2.080 2.180 99,259 +0.05(+2.35%)
Sep 23, 2019 2.050 2.230 2.050 2.130 58,854 +0.14(+7.04%)
Sep 20, 2019 2.020 2.020 1.870 1.990 140,256 -0.03(-1.49%)
Sep 19, 2019 2.140 2.140 1.910 2.020 17,039 -0.09(-4.27%)
Sep 18, 2019 2.200 2.200 2.000 2.110 43,070 +0.01(+0.48%)
Sep 17, 2019 2.090 2.120 1.960 2.100 103,685 +0.00(+0.00%)
Sep 16, 2019 2.500 2.500 2.100 2.100 68,276 -0.15(-6.67%)
Sep 13, 2019 2.230 2.250 2.210 2.250 17,400 +0.03(+1.35%)
Sep 12, 2019 2.250 2.300 2.210 2.220 30,420 -0.03(-1.33%)
Sep 11, 2019 2.420 2.420 2.200 2.250 39,839 -0.18(-7.41%)
Sep 10, 2019 2.450 2.450 2.400 2.430 9,494 -0.02(-0.82%)
Sep 09, 2019 2.560 2.560 2.410 2.450 4,438 -0.14(-5.41%)
Sep 06, 2019 2.590 2.600 2.580 2.590 4,600 +0.00(+0.00%)
Sep 05, 2019 2.650 2.650 2.590 2.590 60,000 -0.04(-1.52%)
Sep 04, 2019 2.620 2.630 2.620 2.630 7,855 +0.01(+0.38%)
Sep 03, 2019 2.530 2.640 2.510 2.620 15,807 +0.08(+3.15%)
Aug 30, 2019 2.540 2.540 2.540 0 +0.17(+7.17%)
Aug 29, 2019 2.320 2.370 2.320 2.370 6,400 +0.07(+3.04%)
Aug 28, 2019 2.260 2.300 2.080 2.300 19,800 +0.02(+0.88%)
Aug 27, 2019 2.370 2.370 2.230 2.280 81,696 -0.11(-4.60%)
Aug 26, 2019 2.490 2.490 2.350 2.390 32,125 -0.11(-4.40%)
Aug 23, 2019 2.590 2.600 2.500 2.500 42,361 -0.14(-5.30%)
Aug 22, 2019 2.680 2.700 2.630 2.640 4,800 -0.05(-1.86%)
Aug 21, 2019 2.670 2.690 2.670 2.690 300 +0.03(+1.13%)
Aug 20, 2019 2.800 2.800 2.550 2.660 20,366 -0.19(-6.67%)
Aug 19, 2019 2.900 2.910 2.840 2.850 24,161 -0.05(-1.72%)
Aug 16, 2019 2.800 2.930 2.790 2.900 85,177 +0.12(+4.32%)
Aug 15, 2019 2.760 2.790 2.750 2.780 12,880 +0.01(+0.36%)
Aug 14, 2019 2.780 2.800 2.750 2.770 13,919 -0.01(-0.36%)
Aug 13, 2019 2.800 2.850 2.750 2.780 40,022 +0.01(+0.36%)
Aug 12, 2019 2.570 2.770 2.570 2.770 17,335 +0.21(+8.20%)
Aug 09, 2019 2.530 2.570 2.450 2.560 15,300 +0.09(+3.64%)
Aug 08, 2019 2.400 2.470 2.380 2.470 40,400 +0.06(+2.49%)
Aug 07, 2019 2.300 2.430 2.300 2.410 9,100 +0.01(+0.42%)
Aug 06, 2019 2.460 2.490 2.000 2.400 58,086 -0.13(-5.14%)
Aug 02, 2019 2.530 2.530 2.530 0 +0.01(+0.40%)
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.