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

Imperial Metals (TSX: III )

2.520 -0.120 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2006 9.200 9.300 9.200 9.200 14,245 -0.16(-1.71%)
May 30, 2006 9.160 9.360 9.150 9.360 47,391 +0.25(+2.74%)
May 26, 2006 9.020 9.220 9.020 9.110 22,807 +0.06(+0.66%)
May 25, 2006 8.950 9.140 8.950 9.050 42,630 +0.05(+0.56%)
May 24, 2006 9.590 9.600 9.000 9.000 75,000 -0.63(-6.54%)
May 23, 2006 8.910 9.740 8.910 9.630 26,750 +0.14(+1.48%)
May 22, 2006 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
May 19, 2006 9.000 9.490 8.260 9.490 79,751 +0.14(+1.50%)
May 18, 2006 10.10 10.10 9.250 9.350 105,530 -0.75(-7.43%)
May 17, 2006 10.15 10.55 9.750 10.10 46,045 -0.50(-4.72%)
May 16, 2006 10.60 10.70 10.50 10.60 109,308 -0.15(-1.40%)
May 15, 2006 10.58 10.75 10.54 10.75 153,217 +0.00(+0.00%)
May 12, 2006 10.65 10.75 10.51 10.75 125,362 +0.00(+0.00%)
May 11, 2006 10.60 10.85 10.60 10.75 38,396 +0.20(+1.90%)
May 10, 2006 10.55 10.68 10.50 10.55 38,451 -0.05(-0.47%)
May 09, 2006 10.28 10.60 10.25 10.60 80,534 +0.41(+4.02%)
May 08, 2006 10.10 10.19 10.10 10.19 11,451 +0.05(+0.49%)
May 05, 2006 10.20 10.26 10.10 10.14 37,859 -0.08(-0.78%)
May 04, 2006 10.14 10.29 10.10 10.22 59,094 +0.12(+1.19%)
May 03, 2006 10.10 10.18 10.10 10.10 134,653 +0.01(+0.10%)
May 02, 2006 10.20 10.20 10.01 10.09 73,994 +0.02(+0.20%)
May 01, 2006 9.300 10.10 9.300 10.07 174,681 +0.67(+7.13%)
Apr 28, 2006 9.400 9.400 9.400 9.400 0 +0.24(+2.62%)
Apr 27, 2006 9.390 9.400 9.150 9.160 19,853 -0.32(-3.38%)
Apr 26, 2006 9.090 9.480 9.000 9.480 102,797 +0.33(+3.61%)
Apr 25, 2006 9.060 9.150 9.050 9.150 29,584 +0.00(+0.00%)
Apr 24, 2006 9.100 9.170 9.100 9.150 62,457 +0.02(+0.22%)
Apr 21, 2006 9.100 9.200 9.100 9.130 48,094 +0.03(+0.33%)
Apr 20, 2006 9.430 9.430 9.050 9.100 78,006 -0.25(-2.67%)
Apr 19, 2006 9.200 9.440 9.160 9.350 125,419 +0.30(+3.31%)
Apr 18, 2006 9.010 9.100 8.950 9.050 94,613 +0.05(+0.56%)
Apr 17, 2006 9.000 9.150 8.850 9.000 43,378 +0.02(+0.22%)
Apr 13, 2006 8.910 9.000 8.750 8.980 16,273 -0.02(-0.22%)
Apr 12, 2006 8.930 9.000 8.650 9.000 40,812 +0.00(+0.00%)
Apr 11, 2006 8.980 9.150 8.910 9.000 49,791 +0.02(+0.22%)
Apr 10, 2006 9.070 9.240 8.910 8.980 79,854 -0.02(-0.22%)
Apr 07, 2006 9.040 9.040 8.670 9.000 74,378 +0.06(+0.67%)
Apr 06, 2006 8.150 8.940 8.150 8.940 145,154 +0.89(+11.06%)
Apr 05, 2006 8.000 8.060 8.000 8.050 59,923 +0.05(+0.63%)
Apr 04, 2006 8.010 8.050 8.000 8.000 13,853 -0.19(-2.32%)
Apr 03, 2006 7.940 8.400 7.900 8.190 58,700 +0.29(+3.67%)
Mar 31, 2006 7.900 8.000 7.800 7.900 249,528 -0.20(-2.47%)
Mar 30, 2006 7.600 8.100 7.340 8.100 79,514 +0.70(+9.46%)
Mar 29, 2006 7.500 7.500 7.300 7.400 32,930 -0.05(-0.67%)
Mar 28, 2006 7.510 7.600 7.430 7.450 36,382 -0.10(-1.32%)
Mar 27, 2006 7.200 7.550 7.100 7.550 38,951 +0.40(+5.59%)
Mar 24, 2006 7.140 7.200 7.000 7.150 38,715 +0.00(+0.00%)
Mar 21, 2006 6.950 7.200 6.950 7.150 17,075 +0.02(+0.28%)
Mar 20, 2006 7.070 7.250 7.000 7.130 43,174 +0.03(+0.42%)
Mar 17, 2006 6.420 7.100 6.420 7.100 67,557 +0.50(+7.58%)
Mar 16, 2006 6.220 6.700 6.220 6.600 25,535 +0.00(+0.00%)
Mar 15, 2006 6.750 6.800 6.600 6.600 126,951 -0.10(-1.49%)
Mar 14, 2006 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Mar 13, 2006 6.900 6.900 6.600 6.700 33,630 +0.10(+1.52%)
Mar 10, 2006 6.810 6.810 6.600 6.600 9,542 -0.20(-2.94%)
Mar 09, 2006 6.900 6.900 6.700 6.800 47,369 +0.00(+0.00%)
Mar 08, 2006 7.020 7.020 6.800 6.800 113,600 +0.00(+0.00%)
Mar 07, 2006 6.810 6.930 6.800 6.800 30,393 -0.10(-1.45%)
Mar 06, 2006 6.950 6.960 6.900 6.900 52,400 -0.14(-1.99%)
Mar 03, 2006 6.950 7.090 6.950 7.040 3,830 +0.04(+0.57%)
Mar 02, 2006 7.000 7.170 6.950 7.000 609,920 +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.