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 (%)
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%)
Feb 03, 2020 1.930 1.960 1.930 1.960 500 +0.03(+1.55%)
Jan 31, 2020 2.000 2.010 1.920 1.930 9,484 -0.09(-4.46%)
Jan 30, 2020 2.100 2.170 2.000 2.020 30,538 -0.05(-2.42%)
Jan 29, 2020 1.960 2.070 1.960 2.070 5,433 +0.07(+3.50%)
Jan 28, 2020 1.990 2.040 1.970 2.000 29,044 -0.06(-2.91%)
Jan 27, 2020 2.040 2.070 2.040 2.060 13,249 -0.03(-1.44%)
Jan 24, 2020 2.070 2.090 2.060 2.090 1,918 -0.01(-0.48%)
Jan 23, 2020 2.120 2.140 2.080 2.100 13,900 -0.03(-1.41%)
Jan 22, 2020 2.110 2.160 2.060 2.130 37,680 -0.03(-1.39%)
Jan 21, 2020 2.190 2.190 2.140 2.160 12,722 -0.03(-1.37%)
Jan 20, 2020 2.170 2.240 2.120 2.190 27,250 +0.02(+0.92%)
Jan 17, 2020 2.190 2.250 2.130 2.170 49,418 -0.06(-2.69%)
Jan 16, 2020 2.200 2.260 2.130 2.230 42,940 +0.10(+4.69%)
Jan 15, 2020 2.200 2.230 2.110 2.130 27,116 -0.07(-3.18%)
Jan 14, 2020 2.200 2.220 2.160 2.200 11,784 -0.02(-0.90%)
Jan 13, 2020 2.080 2.250 2.080 2.220 45,080 +0.12(+5.71%)
Jan 10, 2020 2.100 2.100 2.040 2.100 10,599 -0.02(-0.94%)
Jan 09, 2020 2.200 2.200 2.090 2.120 20,769 -0.04(-1.85%)
Jan 08, 2020 2.140 2.180 2.120 2.160 11,214 +0.01(+0.47%)
Jan 07, 2020 2.110 2.170 2.110 2.150 10,960 -0.03(-1.38%)
Jan 06, 2020 2.300 2.300 2.060 2.180 66,115 -0.10(-4.39%)
Jan 03, 2020 2.200 2.300 2.200 2.280 32,350 +0.00(+0.00%)
Jan 02, 2020 2.080 2.280 2.080 2.280 78,145 +0.22(+10.68%)
Dec 31, 2019 2.060 2.060 2.060 0 -0.01(-0.48%)
Dec 30, 2019 1.980 2.100 1.980 2.070 83,876 +0.07(+3.50%)
Dec 27, 2019 1.930 2.020 1.900 2.000 63,645 +0.07(+3.63%)
Dec 24, 2019 1.930 1.930 1.930 0 -0.07(-3.50%)
Dec 23, 2019 1.950 2.050 1.850 2.000 96,150 +0.18(+9.89%)
Dec 20, 2019 1.800 1.840 1.770 1.820 18,800 +0.02(+1.11%)
Dec 19, 2019 1.810 1.830 1.730 1.800 20,974 -0.01(-0.55%)
Dec 18, 2019 1.800 1.860 1.790 1.810 21,075 -0.05(-2.69%)
Dec 17, 2019 1.990 1.990 1.750 1.860 61,872 -0.01(-0.53%)
Dec 16, 2019 2.050 2.050 1.790 1.870 86,254 +0.00(+0.00%)
Dec 13, 2019 1.540 1.870 1.540 1.870 69,171 +0.28(+17.61%)
Dec 12, 2019 1.620 1.620 1.540 1.590 57,904 -0.06(-3.64%)
Dec 11, 2019 1.590 1.700 1.550 1.650 66,975 +0.10(+6.45%)
Dec 10, 2019 1.460 1.620 1.460 1.550 42,100 +0.10(+6.90%)
Dec 09, 2019 1.450 1.490 1.440 1.450 60,490 -0.07(-4.61%)
Dec 06, 2019 1.430 1.540 1.430 1.520 15,600 +0.08(+5.56%)
Dec 05, 2019 1.440 1.600 1.410 1.440 90,336 +0.01(+0.70%)
Dec 04, 2019 1.560 1.560 1.330 1.430 185,625 -0.16(-10.06%)
Dec 03, 2019 1.640 1.640 1.570 1.590 48,119 -0.05(-3.05%)
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.