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

Imperial Metals (TSX: III )

2.590 +0.030 (+1.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2017 5.200 5.200 4.750 4.930 45,197 -0.27(-5.19%)
May 30, 2017 5.250 5.370 5.080 5.200 25,116 -0.15(-2.80%)
May 29, 2017 5.070 5.350 5.070 5.350 13,420 +0.20(+3.88%)
May 26, 2017 5.070 5.230 5.050 5.150 30,789 +0.07(+1.38%)
May 25, 2017 5.160 5.270 4.990 5.080 44,538 -0.12(-2.31%)
May 24, 2017 5.230 5.375 5.200 5.200 30,577 -0.03(-0.57%)
May 23, 2017 5.500 5.510 5.230 5.230 14,930 -0.02(-0.38%)
May 19, 2017 5.200 5.300 5.200 5.250 26,950 +0.02(+0.38%)
May 18, 2017 5.340 5.340 5.180 5.230 17,919 -0.15(-2.79%)
May 17, 2017 5.450 5.500 5.360 5.380 23,481 -0.14(-2.54%)
May 16, 2017 5.500 5.680 5.490 5.520 14,751 +0.01(+0.18%)
May 15, 2017 5.510 5.650 5.510 5.510 9,240 -0.05(-0.90%)
May 12, 2017 5.630 5.660 5.360 5.560 42,683 -0.10(-1.77%)
May 11, 2017 5.680 5.700 5.630 5.660 13,912 -0.07(-1.22%)
May 10, 2017 5.650 5.730 5.610 5.730 12,020 +0.09(+1.60%)
May 09, 2017 5.750 5.750 5.640 5.640 15,510 -0.09(-1.57%)
May 08, 2017 5.800 5.800 5.700 5.730 5,701 -0.11(-1.88%)
May 05, 2017 5.740 5.900 5.740 5.840 15,329 -0.07(-1.18%)
May 04, 2017 5.900 5.950 5.850 5.910 26,141 -0.02(-0.34%)
May 03, 2017 5.900 6.000 5.900 5.930 22,528 -0.06(-1.00%)
May 02, 2017 5.940 6.000 5.930 5.990 3,313 +0.03(+0.50%)
May 01, 2017 5.930 6.050 5.930 5.960 17,315 -0.11(-1.81%)
Apr 28, 2017 6.100 6.150 5.960 6.070 12,205 +0.01(+0.17%)
Apr 27, 2017 6.140 6.160 6.060 6.060 26,200 -0.19(-3.04%)
Apr 26, 2017 6.140 6.250 6.140 6.250 30,769 +0.15(+2.46%)
Apr 25, 2017 6.020 6.120 6.010 6.100 17,150 +0.10(+1.67%)
Apr 24, 2017 5.850 6.090 5.850 6.000 22,060 +0.17(+2.92%)
Apr 21, 2017 6.000 6.000 5.810 5.830 23,635 -0.14(-2.35%)
Apr 20, 2017 5.980 6.070 5.950 5.970 38,932 -0.03(-0.50%)
Apr 19, 2017 6.020 6.190 5.960 6.000 62,920 -0.03(-0.50%)
Apr 18, 2017 6.050 6.050 5.990 6.030 38,244 -0.05(-0.82%)
Apr 17, 2017 6.100 6.180 6.050 6.080 30,099 -0.03(-0.49%)
Apr 13, 2017 6.100 6.140 6.080 6.110 9,410 -0.01(-0.16%)
Apr 12, 2017 6.120 6.160 6.060 6.120 8,738 -0.04(-0.65%)
Apr 11, 2017 6.180 6.200 6.100 6.160 18,530 -0.01(-0.16%)
Apr 10, 2017 6.050 6.250 5.900 6.170 50,460 +0.17(+2.83%)
Apr 07, 2017 6.110 6.110 6.000 6.000 22,155 -0.05(-0.83%)
Apr 06, 2017 6.200 6.260 5.980 6.050 22,560 -0.21(-3.35%)
Apr 05, 2017 6.150 6.390 6.120 6.260 25,886 +0.06(+0.97%)
Apr 04, 2017 6.200 6.240 6.100 6.200 60,867 -0.10(-1.59%)
Apr 03, 2017 6.350 6.360 6.150 6.300 13,846 -0.06(-0.94%)
Mar 31, 2017 6.260 6.360 6.150 6.360 32,728 +0.17(+2.75%)
Mar 30, 2017 6.250 6.350 6.190 6.190 20,090 -0.08(-1.28%)
Mar 29, 2017 6.250 6.300 6.200 6.270 22,516 +0.10(+1.62%)
Mar 28, 2017 6.140 6.250 6.100 6.170 23,280 +0.03(+0.49%)
Mar 27, 2017 6.060 6.150 6.060 6.140 4,715 +0.00(+0.00%)
Mar 24, 2017 5.960 6.260 5.960 6.140 11,880 +0.18(+3.02%)
Mar 23, 2017 5.950 6.050 5.930 5.960 5,050 -0.01(-0.17%)
Mar 22, 2017 6.380 6.380 5.970 5.970 16,783 -0.42(-6.57%)
Mar 21, 2017 6.250 6.390 5.810 6.390 58,209 +0.26(+4.24%)
Mar 20, 2017 5.970 6.130 5.970 6.130 17,009 -0.02(-0.33%)
Mar 17, 2017 6.050 6.150 6.000 6.150 14,868 +0.00(+0.00%)
Mar 16, 2017 5.970 6.200 5.970 6.150 21,161 +0.13(+2.16%)
Mar 15, 2017 5.900 6.100 5.900 6.020 12,025 +0.15(+2.56%)
Mar 14, 2017 5.980 6.060 5.800 5.870 34,528 -0.16(-2.65%)
Mar 13, 2017 5.810 6.050 5.810 6.030 26,239 +0.25(+4.33%)
Mar 10, 2017 5.960 6.100 5.770 5.780 53,526 -0.07(-1.20%)
Mar 09, 2017 6.020 6.020 5.750 5.850 82,822 -0.20(-3.31%)
Mar 08, 2017 6.050 6.350 6.020 6.050 30,470 +0.03(+0.50%)
Mar 07, 2017 6.210 6.210 5.920 6.020 65,166 -0.14(-2.27%)
Mar 06, 2017 6.480 6.480 6.030 6.160 27,454 -0.24(-3.75%)
Mar 03, 2017 6.450 6.470 6.400 6.400 13,500 -0.08(-1.23%)
Mar 02, 2017 6.500 6.590 6.410 6.480 10,206 -0.02(-0.31%)
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.