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

Imperial Metals (TSX: III )

2.640 +0.050 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2009 3.900 3.950 3.900 3.950 4,930 +0.11(+2.86%)
Apr 29, 2009 3.700 3.880 3.700 3.840 8,365 +0.14(+3.78%)
Apr 28, 2009 3.720 3.720 3.610 3.700 2,400 -0.02(-0.54%)
Apr 27, 2009 3.580 3.840 3.580 3.720 42,600 -0.14(-3.63%)
Apr 24, 2009 3.860 3.950 3.800 3.860 10,915 -0.12(-3.02%)
Apr 23, 2009 3.800 4.070 3.800 3.980 13,480 +0.18(+4.74%)
Apr 22, 2009 3.740 3.800 3.670 3.800 25,040 +0.06(+1.60%)
Apr 21, 2009 3.650 3.850 3.610 3.740 16,594 -0.11(-2.86%)
Apr 20, 2009 4.100 4.180 3.600 3.850 24,474 -0.33(-7.89%)
Apr 17, 2009 4.180 4.180 4.060 4.180 7,245 -0.01(-0.24%)
Apr 16, 2009 4.190 4.190 4.050 4.190 18,605 +0.05(+1.21%)
Apr 15, 2009 3.990 4.240 3.990 4.140 21,199 +0.06(+1.47%)
Apr 14, 2009 3.990 4.150 3.990 4.080 20,934 +0.21(+5.43%)
Apr 13, 2009 3.800 3.880 3.700 3.870 13,332 +0.07(+1.84%)
Apr 09, 2009 3.730 3.820 3.650 3.800 22,950 +0.16(+4.40%)
Apr 08, 2009 3.370 3.730 3.370 3.640 19,338 +0.00(+0.00%)
Apr 07, 2009 3.700 3.740 3.560 3.640 12,783 -0.06(-1.62%)
Apr 06, 2009 3.800 3.800 3.280 3.700 9,642 +0.10(+2.78%)
Apr 03, 2009 3.750 3.750 3.500 3.600 8,763 -0.15(-4.00%)
Apr 02, 2009 3.470 3.800 3.470 3.750 28,535 +0.28(+8.07%)
Apr 01, 2009 3.440 3.470 3.380 3.470 16,917 +0.09(+2.66%)
Mar 31, 2009 3.290 3.470 3.250 3.380 13,145 +0.13(+4.00%)
Mar 30, 2009 3.110 3.370 3.110 3.250 9,910 -0.19(-5.52%)
Mar 26, 2009 3.460 3.460 3.350 3.440 6,597 +0.04(+1.18%)
Mar 25, 2009 3.480 3.480 3.260 3.400 4,716 -0.03(-0.87%)
Mar 24, 2009 3.300 3.460 3.100 3.430 21,540 +0.16(+4.89%)
Mar 23, 2009 3.090 3.270 3.200 3.270 15,252 +0.22(+7.21%)
Mar 20, 2009 3.090 3.100 2.940 3.050 19,820 +0.00(+0.00%)
Mar 19, 2009 3.000 3.050 2.750 3.050 43,425 +0.30(+10.91%)
Mar 18, 2009 2.650 2.750 2.440 2.750 34,633 +0.11(+4.17%)
Mar 17, 2009 2.500 2.640 2.500 2.640 13,160 +0.09(+3.53%)
Mar 16, 2009 2.200 2.550 2.200 2.550 75,550 +0.35(+15.91%)
Mar 13, 2009 2.190 2.200 2.180 2.200 1,427 +0.04(+1.85%)
Mar 12, 2009 2.190 2.200 2.160 2.160 4,313 +0.01(+0.47%)
Mar 11, 2009 2.190 2.190 2.150 2.150 1,860 -0.05(-2.27%)
Mar 10, 2009 2.250 2.250 2.150 2.200 5,900 -0.03(-1.35%)
Mar 09, 2009 2.150 2.240 2.150 2.230 1,685 +0.08(+3.72%)
Mar 06, 2009 2.240 2.250 2.150 2.150 8,745 -0.09(-4.02%)
Mar 05, 2009 2.240 2.240 2.150 2.240 3,600 -0.01(-0.44%)
Mar 04, 2009 2.250 2.250 2.150 2.250 10,290 +0.00(+0.00%)
Mar 02, 2009 2.260 2.400 2.240 2.250 21,031 -0.08(-3.43%)
Feb 27, 2009 2.320 2.330 2.320 2.330 641 -0.01(-0.43%)
Feb 26, 2009 2.340 2.340 2.260 2.340 6,721 +0.00(+0.00%)
Feb 25, 2009 2.270 2.350 2.260 2.340 6,521 +0.00(+0.00%)
Feb 24, 2009 2.290 2.350 2.250 2.340 7,592 -0.10(-4.10%)
Feb 23, 2009 2.460 2.460 2.290 2.440 5,859 -0.05(-2.01%)
Feb 20, 2009 2.400 2.490 2.350 2.490 4,900 -0.03(-1.19%)
Feb 19, 2009 2.540 2.540 2.400 2.520 5,148 +0.02(+0.80%)
Feb 18, 2009 2.580 2.580 2.360 2.500 27,080 -0.08(-3.10%)
Feb 17, 2009 2.650 2.650 2.300 2.580 14,720 -0.07(-2.64%)
Feb 13, 2009 2.440 2.730 2.440 2.650 19,063 +0.16(+6.43%)
Feb 12, 2009 2.320 2.500 2.250 2.490 30,199 +0.09(+3.75%)
Feb 11, 2009 2.300 2.400 2.250 2.400 6,823 +0.13(+5.73%)
Feb 10, 2009 2.360 2.390 2.270 2.270 1,800 -0.10(-4.22%)
Feb 09, 2009 2.430 2.430 2.370 2.370 7,740 -0.01(-0.42%)
Feb 06, 2009 2.370 2.440 2.300 2.380 81,565 +0.10(+4.39%)
Feb 05, 2009 2.370 2.370 2.280 2.280 7,400 -0.10(-4.20%)
Feb 04, 2009 2.330 2.380 2.310 2.380 5,625 +0.06(+2.59%)
Feb 03, 2009 2.430 2.430 2.320 2.320 40,150 -0.07(-2.93%)
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.