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

Imperial Metals (TSX: III )

2.370 -0.090 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 4.750 4.790 4.470 4.540 26,556 -0.16(-3.40%)
Jan 28, 2016 4.450 4.830 4.380 4.700 22,043 +0.20(+4.44%)
Jan 27, 2016 4.600 4.610 4.350 4.500 9,775 -0.10(-2.17%)
Jan 26, 2016 4.600 4.760 4.600 4.600 6,115 +0.01(+0.22%)
Jan 25, 2016 4.600 4.760 4.530 4.590 23,732 -0.05(-1.08%)
Jan 22, 2016 4.740 4.810 4.550 4.640 34,892 +0.18(+4.04%)
Jan 21, 2016 4.560 4.860 4.400 4.460 25,074 -0.29(-6.11%)
Jan 20, 2016 4.570 4.790 4.110 4.750 65,352 +0.22(+4.86%)
Jan 19, 2016 4.630 4.950 4.500 4.530 23,878 -0.11(-2.37%)
Jan 18, 2016 4.950 4.960 4.600 4.640 32,570 -0.31(-6.26%)
Jan 15, 2016 5.040 5.040 4.700 4.950 16,910 -0.11(-2.17%)
Jan 14, 2016 5.020 5.120 5.020 5.060 1,700 -0.03(-0.59%)
Jan 13, 2016 5.010 5.165 4.870 5.090 27,590 -0.06(-1.17%)
Jan 12, 2016 5.260 5.960 5.150 5.150 16,350 -0.06(-1.15%)
Jan 11, 2016 5.200 6.250 5.200 5.210 10,796 -0.11(-2.07%)
Jan 08, 2016 5.000 5.490 5.000 5.320 26,786 +0.32(+6.40%)
Jan 07, 2016 5.510 5.510 4.930 5.000 18,228 -0.62(-11.03%)
Jan 06, 2016 6.550 6.560 5.620 5.620 29,231 -0.99(-14.98%)
Jan 05, 2016 6.600 6.690 6.550 6.610 14,144 +0.00(+0.00%)
Jan 04, 2016 6.690 6.690 6.310 6.610 5,575 -0.05(-0.75%)
Dec 31, 2015 6.660 6.660 6.660 0 -0.27(-3.90%)
Dec 30, 2015 6.830 6.950 6.750 6.930 13,431 +0.07(+1.02%)
Dec 29, 2015 6.850 6.870 6.550 6.860 54,727 +0.31(+4.73%)
Dec 24, 2015 6.550 6.550 6.550 0 +0.29(+4.63%)
Dec 23, 2015 5.700 6.290 5.700 6.260 82,441 +0.58(+10.21%)
Dec 22, 2015 5.200 5.750 5.200 5.680 115,664 +0.49(+9.44%)
Dec 21, 2015 4.970 5.200 4.750 5.190 153,570 +0.27(+5.49%)
Dec 18, 2015 5.430 5.430 4.900 4.920 136,333 -0.42(-7.87%)
Dec 17, 2015 5.500 5.500 5.230 5.340 33,578 -0.23(-4.13%)
Dec 16, 2015 5.900 5.900 5.550 5.570 49,143 -0.26(-4.46%)
Dec 15, 2015 6.250 6.320 5.750 5.830 20,546 -0.32(-5.20%)
Dec 14, 2015 6.280 6.290 5.950 6.150 13,526 -0.10(-1.60%)
Dec 11, 2015 6.230 6.400 6.150 6.250 15,525 -0.02(-0.32%)
Dec 10, 2015 6.600 6.600 6.150 6.270 7,778 -0.08(-1.26%)
Dec 09, 2015 6.400 6.400 6.250 6.350 8,964 -0.05(-0.78%)
Dec 08, 2015 6.600 6.870 6.220 6.400 22,193 -0.50(-7.25%)
Dec 07, 2015 6.700 6.950 6.610 6.900 4,423 +0.07(+1.02%)
Dec 04, 2015 6.900 7.000 6.700 6.830 22,967 -0.17(-2.43%)
Dec 03, 2015 7.000 7.100 6.900 7.000 26,123 +0.00(+0.00%)
Dec 02, 2015 7.080 7.090 6.990 7.000 1,185 -0.10(-1.41%)
Dec 01, 2015 6.850 7.100 6.850 7.100 6,597 +0.20(+2.90%)
Nov 30, 2015 7.200 7.200 6.730 6.900 5,039 -0.30(-4.17%)
Nov 27, 2015 6.970 7.230 6.600 7.200 6,395 +0.49(+7.30%)
Nov 26, 2015 6.580 6.710 6.580 6.710 5,450 +0.09(+1.36%)
Nov 25, 2015 6.600 7.250 6.580 6.620 8,809 -0.13(-1.93%)
Nov 24, 2015 7.070 7.100 6.500 6.750 11,410 -0.42(-5.86%)
Nov 23, 2015 7.540 7.000 7.170 29,941 -0.20(-2.71%)
Nov 20, 2015 7.590 7.590 7.320 7.370 4,245 -0.07(-0.94%)
Nov 19, 2015 7.440 7.550 7.250 7.440 3,116 -0.11(-1.46%)
Nov 18, 2015 7.160 7.580 7.050 7.550 15,404 +0.39(+5.45%)
Nov 17, 2015 7.000 7.260 7.000 7.160 6,136 +0.16(+2.29%)
Nov 16, 2015 7.000 7.260 7.000 7.000 18,313 +0.22(+3.24%)
Nov 13, 2015 6.900 6.990 6.570 6.780 7,950 -0.09(-1.31%)
Nov 12, 2015 6.990 7.000 6.690 6.870 0 -0.25(-3.51%)
Nov 11, 2015 7.790 7.790 7.100 7.120 4,964 -0.58(-7.53%)
Nov 10, 2015 7.680 7.770 7.640 7.700 29,124 +0.05(+0.65%)
Nov 09, 2015 7.970 7.970 7.550 7.650 3,892 -0.40(-4.97%)
Nov 06, 2015 8.010 8.100 8.000 8.050 4,938 -0.01(-0.12%)
Nov 05, 2015 8.090 8.100 8.000 8.060 11,537 -0.04(-0.49%)
Nov 04, 2015 7.900 8.100 7.900 8.100 40,928 +0.21(+2.66%)
Nov 03, 2015 7.850 7.900 7.850 7.890 14,811 +0.04(+0.51%)
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.