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 (%)
Mar 29, 2018 2.140 2.140 2.140 0 +0.02(+0.94%)
Mar 28, 2018 2.100 2.120 2.050 2.120 20,360 +0.01(+0.47%)
Mar 27, 2018 2.150 2.180 2.100 2.110 33,000 -0.03(-1.40%)
Mar 26, 2018 2.100 2.170 1.890 2.140 115,670 +0.02(+0.94%)
Mar 23, 2018 2.140 2.180 2.020 2.120 71,300 -0.02(-0.93%)
Mar 22, 2018 2.220 2.220 2.140 2.140 38,897 -0.07(-3.17%)
Mar 21, 2018 2.190 2.240 2.180 2.210 37,300 +0.00(+0.00%)
Mar 20, 2018 2.250 2.250 2.200 2.210 22,100 -0.03(-1.34%)
Mar 19, 2018 2.270 2.270 2.200 2.240 22,668 -0.03(-1.32%)
Mar 16, 2018 2.340 2.340 2.250 2.270 27,266 +0.00(+0.00%)
Mar 15, 2018 2.300 2.300 2.240 2.270 23,100 -0.05(-2.16%)
Mar 14, 2018 2.440 2.440 2.270 2.320 22,483 +0.03(+1.31%)
Mar 13, 2018 2.290 2.310 2.270 2.290 33,520 -0.03(-1.29%)
Mar 12, 2018 2.330 2.340 2.270 2.320 13,020 +0.03(+1.31%)
Mar 09, 2018 2.260 2.300 2.260 2.290 19,100 +0.00(+0.00%)
Mar 08, 2018 2.300 2.300 2.250 2.290 16,800 +0.02(+0.88%)
Mar 07, 2018 2.330 2.330 2.250 2.270 22,417 -0.05(-2.16%)
Mar 06, 2018 2.250 2.360 2.250 2.320 60,025 +0.07(+3.11%)
Mar 05, 2018 2.290 2.330 2.240 2.250 25,792 +0.01(+0.45%)
Mar 02, 2018 2.340 2.340 2.240 2.240 42,845 -0.09(-3.86%)
Mar 01, 2018 2.380 2.380 2.320 2.330 21,960 -0.04(-1.69%)
Feb 28, 2018 2.310 2.460 2.290 2.370 44,578 +0.08(+3.49%)
Feb 27, 2018 2.320 2.500 2.200 2.290 138,005 +0.01(+0.44%)
Feb 26, 2018 2.300 2.300 2.260 2.280 32,807 -0.01(-0.44%)
Feb 23, 2018 2.280 2.300 2.260 2.290 14,269 +0.04(+1.78%)
Feb 22, 2018 2.280 2.290 2.250 2.250 52,300 -0.03(-1.32%)
Feb 21, 2018 2.250 2.300 2.240 2.280 33,550 -0.01(-0.44%)
Feb 20, 2018 2.340 2.340 2.270 2.290 36,470 -0.06(-2.55%)
Feb 16, 2018 2.350 2.350 2.350 0 +0.03(+1.29%)
Feb 15, 2018 2.300 2.320 2.210 2.320 160,282 +0.10(+4.50%)
Feb 14, 2018 2.250 2.260 2.200 2.220 78,161 -0.01(-0.45%)
Feb 13, 2018 2.250 2.250 2.220 2.230 63,700 +0.00(+0.00%)
Feb 12, 2018 2.250 2.300 2.220 2.230 133,085 +0.03(+1.36%)
Feb 09, 2018 2.360 2.390 2.200 2.200 127,550 -0.14(-5.98%)
Feb 08, 2018 2.440 2.310 2.340 61,391 -0.10(-4.10%)
Feb 07, 2018 2.410 2.410 2.380 2.440 30,760 -0.01(-0.41%)
Feb 06, 2018 2.480 2.480 2.410 2.450 28,700 -0.06(-2.39%)
Feb 05, 2018 2.660 2.410 2.510 76,554 -0.15(-5.64%)
Feb 02, 2018 2.750 2.860 2.550 2.660 89,045 +0.07(+2.70%)
Feb 01, 2018 2.410 2.610 2.360 2.590 177,629 +0.24(+10.21%)
Jan 31, 2018 2.340 2.370 2.310 2.350 78,471 +0.04(+1.73%)
Jan 30, 2018 2.400 2.410 2.310 2.310 42,019 -0.04(-1.70%)
Jan 29, 2018 2.480 2.480 2.350 2.350 60,875 -0.06(-2.49%)
Jan 26, 2018 2.370 2.470 2.320 2.410 38,888 +0.07(+2.99%)
Jan 25, 2018 2.480 2.480 2.320 2.340 57,250 -0.12(-4.88%)
Jan 24, 2018 2.430 2.480 2.330 2.460 105,367 +0.16(+6.96%)
Jan 23, 2018 2.380 2.400 2.260 2.300 107,119 -0.10(-4.17%)
Jan 22, 2018 2.430 2.450 2.390 2.400 26,394 -0.01(-0.41%)
Jan 19, 2018 2.510 2.510 2.380 2.410 80,018 -0.10(-3.98%)
Jan 18, 2018 2.500 2.590 2.450 2.510 107,563 -0.02(-0.79%)
Jan 17, 2018 2.500 2.650 2.500 2.530 150,121 +0.02(+0.80%)
Jan 16, 2018 2.600 2.600 2.450 2.510 203,040 -0.05(-1.95%)
Jan 15, 2018 2.700 2.700 2.560 2.560 175,533 -0.09(-3.40%)
Jan 12, 2018 3.070 3.120 2.650 2.650 343,015 -0.39(-12.83%)
Jan 11, 2018 3.000 3.190 2.980 3.040 73,670 +0.04(+1.33%)
Jan 10, 2018 2.960 3.020 2.910 3.000 82,532 +0.05(+1.69%)
Jan 09, 2018 3.020 3.090 2.950 2.950 64,874 -0.05(-1.67%)
Jan 08, 2018 2.980 3.050 2.980 3.000 90,669 -0.01(-0.33%)
Jan 05, 2018 3.070 3.110 3.000 3.010 145,337 -0.11(-3.53%)
Jan 04, 2018 3.080 3.130 3.000 3.120 295,473 -0.08(-2.50%)
Jan 03, 2018 3.300 3.380 3.180 3.200 353,163 -0.15(-4.48%)
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.