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 (%)
May 31, 2019 2.660 2.700 2.640 2.700 11,713 +0.00(+0.00%)
May 30, 2019 2.670 2.700 2.650 2.700 11,150 +0.05(+1.89%)
May 29, 2019 2.540 2.700 2.450 2.650 45,650 +0.09(+3.52%)
May 28, 2019 2.500 2.560 2.470 2.560 15,024 +0.14(+5.79%)
May 27, 2019 2.410 2.420 2.410 2.420 3,220 -0.04(-1.63%)
May 24, 2019 2.420 2.550 2.420 2.460 4,906 +0.03(+1.23%)
May 23, 2019 2.520 2.520 2.390 2.430 4,909 -0.11(-4.33%)
May 22, 2019 2.630 2.630 2.540 2.540 2,300 -0.10(-3.79%)
May 21, 2019 2.540 2.690 2.480 2.640 16,783 +0.09(+3.53%)
May 17, 2019 2.550 2.550 2.550 0 +0.07(+2.82%)
May 16, 2019 2.410 2.480 2.400 2.480 3,100 +0.09(+3.77%)
May 15, 2019 2.380 2.450 2.380 2.390 13,733 +0.01(+0.42%)
May 14, 2019 2.370 2.380 2.240 2.380 11,900 +0.16(+7.21%)
May 13, 2019 2.120 2.280 2.120 2.220 24,028 -0.06(-2.63%)
May 10, 2019 2.210 2.280 2.190 2.280 19,766 +0.05(+2.24%)
May 09, 2019 2.290 2.290 2.170 2.230 19,700 -0.05(-2.19%)
May 08, 2019 2.330 2.330 2.280 2.280 14,700 -0.06(-2.56%)
May 07, 2019 2.430 2.430 2.320 2.340 17,000 -0.09(-3.70%)
May 06, 2019 2.440 2.500 2.370 2.430 29,614 -0.03(-1.22%)
May 03, 2019 2.450 2.500 2.410 2.460 13,000 +0.02(+0.82%)
May 02, 2019 2.480 2.600 2.380 2.440 46,149 -0.06(-2.40%)
May 01, 2019 2.520 2.530 2.470 2.500 21,744 -0.02(-0.79%)
Apr 30, 2019 2.610 2.610 2.520 2.520 37,620 -0.12(-4.55%)
Apr 29, 2019 2.720 2.750 2.530 2.640 42,301 -0.07(-2.58%)
Apr 26, 2019 2.800 2.800 2.680 2.710 12,846 -0.03(-1.09%)
Apr 25, 2019 2.880 2.920 2.730 2.740 19,647 -0.15(-5.19%)
Apr 24, 2019 2.850 2.890 2.730 2.890 24,105 +0.08(+2.85%)
Apr 23, 2019 2.680 2.840 2.640 2.810 28,601 +0.20(+7.66%)
Apr 22, 2019 2.510 2.610 2.510 2.610 13,905 +0.09(+3.57%)
Apr 18, 2019 2.520 2.520 2.520 0 -0.06(-2.33%)
Apr 17, 2019 2.680 2.760 2.580 2.580 12,980 -0.10(-3.73%)
Apr 16, 2019 2.600 2.700 2.600 2.680 15,147 -0.05(-1.83%)
Apr 15, 2019 2.720 2.750 2.650 2.730 11,800 -0.02(-0.73%)
Apr 12, 2019 2.890 2.890 2.600 2.750 21,354 -0.03(-1.08%)
Apr 11, 2019 2.960 2.960 2.750 2.780 31,255 -0.21(-7.02%)
Apr 10, 2019 2.660 3.020 2.630 2.990 102,958 +0.32(+11.99%)
Apr 09, 2019 2.690 2.700 2.590 2.670 6,600 -0.05(-1.84%)
Apr 08, 2019 2.680 2.720 2.500 2.720 42,566 +0.03(+1.12%)
Apr 05, 2019 2.650 2.730 2.650 2.690 9,604 -0.06(-2.18%)
Apr 04, 2019 2.760 2.770 2.700 2.750 21,833 -0.01(-0.36%)
Apr 03, 2019 2.610 2.760 2.610 2.760 22,708 +0.07(+2.60%)
Apr 02, 2019 2.760 2.800 2.650 2.690 23,125 -0.05(-1.82%)
Apr 01, 2019 2.730 2.840 2.700 2.740 29,602 -0.14(-4.86%)
Mar 29, 2019 2.920 2.940 2.810 2.880 22,397 -0.05(-1.71%)
Mar 28, 2019 2.820 2.950 2.740 2.930 45,416 -0.02(-0.68%)
Mar 27, 2019 3.000 3.010 2.900 2.950 31,951 -0.05(-1.67%)
Mar 26, 2019 3.020 3.030 3.000 3.000 18,355 -0.01(-0.33%)
Mar 25, 2019 3.080 3.090 2.960 3.010 105,366 -0.09(-2.90%)
Mar 22, 2019 3.150 3.190 3.070 3.100 10,511 -0.09(-2.82%)
Mar 21, 2019 3.190 3.260 3.110 3.190 29,633 +0.00(+0.00%)
Mar 20, 2019 3.050 3.220 3.010 3.190 28,329 +0.13(+4.25%)
Mar 19, 2019 3.040 3.060 2.920 3.060 56,796 +0.05(+1.66%)
Mar 18, 2019 3.170 3.180 2.910 3.010 58,405 -0.11(-3.53%)
Mar 15, 2019 3.030 3.310 2.970 3.120 128,458 +0.11(+3.65%)
Mar 14, 2019 3.450 3.500 3.000 3.010 174,692 -0.44(-12.75%)
Mar 13, 2019 3.300 3.480 3.300 3.450 319,438 +0.17(+5.18%)
Mar 12, 2019 3.030 3.380 3.030 3.280 450,420 +0.18(+5.81%)
Mar 11, 2019 3.150 3.480 3.000 3.100 1,830,390 +1.12(+56.57%)
Mar 08, 2019 2.020 2.020 1.900 1.980 63,815 -0.07(-3.41%)
Mar 07, 2019 2.010 2.170 2.000 2.050 72,395 +0.03(+1.49%)
Mar 06, 2019 2.000 2.020 1.840 2.020 54,982 +0.00(+0.00%)
Mar 05, 2019 2.020 2.020 1.960 2.020 38,470 +0.04(+2.02%)
Mar 04, 2019 2.080 2.080 1.950 1.980 50,206 +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.