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, 2008 2.840 2.840 2.250 2.290 100,108 -0.36(-13.58%)
Oct 30, 2008 2.700 3.000 2.510 2.650 110,630 +0.00(+0.00%)
Oct 29, 2008 2.700 2.810 2.480 2.650 27,000 +0.00(+0.00%)
Oct 28, 2008 3.000 3.000 2.420 2.650 34,845 -0.11(-3.99%)
Oct 27, 2008 2.600 2.890 2.560 2.760 8,255 +0.21(+8.24%)
Oct 24, 2008 2.850 3.310 2.350 2.550 18,314 -0.25(-8.93%)
Oct 23, 2008 3.200 3.200 2.800 2.800 16,125 -0.40(-12.50%)
Oct 22, 2008 3.150 3.700 3.140 3.200 9,436 -0.58(-15.34%)
Oct 21, 2008 3.700 3.950 3.140 3.780 28,000 +0.03(+0.80%)
Oct 20, 2008 3.440 3.750 3.350 3.750 15,412 +0.49(+15.03%)
Oct 17, 2008 2.800 3.270 2.800 3.260 14,110 +0.52(+18.98%)
Oct 16, 2008 2.720 2.750 2.500 2.740 361,600 +0.02(+0.74%)
Oct 15, 2008 3.300 3.300 2.380 2.720 90,252 -0.69(-20.23%)
Oct 14, 2008 4.190 4.460 3.270 3.410 119,727 +0.14(+4.28%)
Oct 10, 2008 3.020 4.440 3.020 3.270 118,628 -0.62(-15.94%)
Oct 09, 2008 3.780 4.470 3.780 3.890 21,148 +0.04(+1.04%)
Oct 08, 2008 3.990 4.000 3.800 3.850 4,880 -0.18(-4.47%)
Oct 07, 2008 4.200 4.450 3.850 4.030 27,844 +0.28(+7.47%)
Oct 06, 2008 4.260 4.300 3.750 3.750 50,250 -0.70(-15.73%)
Oct 03, 2008 4.760 5.770 4.300 4.450 66,350 -0.30(-6.32%)
Oct 02, 2008 5.510 5.710 4.140 4.750 80,530 -1.33(-21.88%)
Oct 01, 2008 6.560 6.570 5.780 6.080 18,700 -0.82(-11.88%)
Sep 30, 2008 6.260 7.150 6.260 6.900 24,872 +0.39(+5.99%)
Sep 29, 2008 7.140 7.140 6.500 6.510 21,493 -0.49(-7.00%)
Sep 26, 2008 6.960 7.010 6.950 7.000 8,900 -0.15(-2.10%)
Sep 25, 2008 6.890 7.150 6.890 7.150 44,972 +0.15(+2.14%)
Sep 24, 2008 6.890 7.000 6.890 7.000 110,882 +0.10(+1.45%)
Sep 23, 2008 6.570 7.000 6.570 6.900 3,236 -0.03(-0.43%)
Sep 22, 2008 7.150 7.150 6.900 6.930 40,912 -0.06(-0.86%)
Sep 19, 2008 6.810 7.000 6.810 6.990 9,678 +0.18(+2.64%)
Sep 18, 2008 6.720 7.140 6.720 6.810 3,673 -0.09(-1.30%)
Sep 17, 2008 7.150 7.150 6.900 6.900 7,330 -0.05(-0.72%)
Sep 16, 2008 7.150 7.150 6.500 6.950 2,167 +0.05(+0.72%)
Sep 15, 2008 7.000 7.090 6.900 6.900 3,010 -0.24(-3.36%)
Sep 12, 2008 7.050 7.150 7.000 7.140 16,475 +0.14(+2.00%)
Sep 11, 2008 7.080 7.150 6.920 7.000 15,940 +0.24(+3.55%)
Sep 10, 2008 6.810 7.200 6.760 6.760 15,075 -0.24(-3.43%)
Sep 09, 2008 7.320 7.330 7.000 7.000 28,200 -0.32(-4.37%)
Sep 08, 2008 7.330 7.410 7.130 7.320 15,058 -0.01(-0.14%)
Sep 05, 2008 7.060 7.340 7.060 7.330 41,028 -0.02(-0.27%)
Sep 04, 2008 7.500 7.500 7.300 7.350 40,713 -0.09(-1.21%)
Sep 03, 2008 7.450 7.640 7.400 7.440 13,140 -0.01(-0.13%)
Sep 02, 2008 7.500 7.500 7.400 7.450 64,529 -0.15(-1.97%)
Aug 29, 2008 7.460 7.630 7.450 7.600 14,978 +0.10(+1.33%)
Aug 28, 2008 7.500 7.690 7.500 7.500 32,480 +0.00(+0.00%)
Aug 27, 2008 7.500 7.530 7.490 7.500 17,000 +0.01(+0.13%)
Aug 26, 2008 7.600 7.600 7.490 7.490 31,900 -0.25(-3.23%)
Aug 25, 2008 7.660 7.740 7.600 7.740 2,000 +0.00(+0.00%)
Aug 22, 2008 7.760 7.760 7.600 7.740 3,600 -0.06(-0.77%)
Aug 21, 2008 7.700 7.850 7.680 7.800 33,286 +0.10(+1.30%)
Aug 20, 2008 7.650 7.740 7.650 7.700 7,600 -0.04(-0.52%)
Aug 19, 2008 7.540 7.740 7.540 7.740 9,442 +0.09(+1.18%)
Aug 18, 2008 7.740 7.790 7.480 7.650 13,070 -0.10(-1.29%)
Aug 15, 2008 7.650 7.750 7.600 7.750 2,104 +0.04(+0.52%)
Aug 14, 2008 7.690 7.750 7.650 7.710 4,000 -0.14(-1.78%)
Aug 13, 2008 7.610 7.940 7.520 7.850 21,537 +0.12(+1.55%)
Aug 12, 2008 7.750 7.750 7.650 7.730 3,580 -0.01(-0.13%)
Aug 11, 2008 7.850 7.850 7.740 7.740 5,012 -0.11(-1.40%)
Aug 08, 2008 8.000 8.000 7.620 7.850 36,380 -0.02(-0.25%)
Aug 07, 2008 7.600 7.880 7.600 7.870 1,658 +0.02(+0.25%)
Aug 06, 2008 7.850 7.850 7.830 7.850 1,023 -0.04(-0.51%)
Aug 05, 2008 7.750 7.900 7.750 7.890 2,488 +0.04(+0.51%)
Aug 04, 2008 7.860 7.940 7.760 7.850 16,930 +0.00(+0.00%)
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.