Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Imetal Resources Inc (TSV: IMR )

0.3200 +0.0450 (+16.36%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
Nov 30, 2018 0.1250 0.1250 0.1150 0.1200 61,602 +0.00(+0.00%)
Nov 29, 2018 0.1100 0.1230 0.1050 0.1200 765,473 -0.01(-4.00%)
Nov 28, 2018 0.1250 0.1300 0.1150 0.1250 538,006 +0.01(+8.70%)
Nov 27, 2018 0.1300 0.1300 0.1150 0.1150 136,664 -0.00(-4.17%)
Nov 26, 2018 0.1150 0.1300 0.1150 0.1200 843,020 +0.00(+4.35%)
Nov 23, 2018 0.1050 0.1250 0.1050 0.1150 1,443,545 +0.01(+9.52%)
Nov 22, 2018 0.1000 0.1050 0.1000 0.1050 19,500 -0.01(-4.55%)
Nov 21, 2018 0.1100 0.1100 0.1000 0.1100 74,000 +0.01(+10.00%)
Nov 20, 2018 0.1050 0.1050 0.1000 0.1000 51,000 -0.00(-4.76%)
Nov 19, 2018 0.1000 0.1050 0.1000 0.1050 168,505 +0.00(+0.00%)
Nov 16, 2018 0.1150 0.1150 0.1000 0.1050 342,094 -0.01(-8.70%)
Nov 15, 2018 0.1150 0.1150 0.1050 0.1150 35,450 +0.01(+9.52%)
Nov 14, 2018 0.1150 0.1150 0.1000 0.1050 184,000 -0.01(-8.70%)
Nov 13, 2018 0.1200 0.1200 0.1000 0.1150 485,700 +0.01(+4.55%)
Nov 12, 2018 0.1150 0.1250 0.1100 0.1100 173,276 -0.02(-15.38%)
Nov 09, 2018 0.1100 0.1300 0.1050 0.1300 352,593 +0.02(+18.18%)
Nov 08, 2018 0.1050 0.1100 0.1050 0.1100 91,885 +0.01(+4.76%)
Nov 07, 2018 0.1150 0.1150 0.1000 0.1050 222,745 -0.01(-4.55%)
Nov 06, 2018 0.1200 0.1200 0.1050 0.1100 87,200 -0.01(-8.33%)
Nov 05, 2018 0.1100 0.1250 0.1100 0.1200 481,940 +0.00(+4.35%)
Nov 02, 2018 0.1000 0.1200 0.0950 0.1150 383,900 +0.01(+9.52%)
Nov 01, 2018 0.1000 0.1050 0.1000 0.1050 279,650 +0.00(+5.00%)
Oct 31, 2018 0.1000 0.1000 0.1000 0.1000 150,000 -0.00(-4.76%)
Oct 30, 2018 0.0950 0.1100 0.0950 0.1050 524,000 +0.00(+5.00%)
Oct 29, 2018 0.0950 0.1050 0.0950 0.1000 685,645 +0.01(+5.26%)
Oct 26, 2018 0.0900 0.1000 0.0850 0.0950 584,229 +0.01(+18.75%)
Oct 25, 2018 0.0800 0.0850 0.0800 0.0800 63,000 +0.00(+0.00%)
Oct 24, 2018 0.0800 0.0850 0.0800 0.0800 141,000 +0.01(+6.67%)
Oct 23, 2018 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-11.76%)
Oct 22, 2018 0.0800 0.0850 0.0800 0.0850 140,000 +0.01(+6.25%)
Oct 19, 2018 0.0800 0.0800 0.0800 0.0800 71,000 -0.01(-11.11%)
Oct 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 15, 2018 0.0850 0.0900 0.0850 0.0900 228,125 +0.01(+12.50%)
Oct 12, 2018 0.0800 0.0800 0.0800 0.0800 190,498 +0.01(+6.67%)
Oct 11, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 10, 2018 0.0750 0.0750 0.0750 0.0750 65,000 +0.00(+0.00%)
Oct 09, 2018 0.0750 0.0750 0.0750 0.0750 15,210 +0.00(+0.00%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2018 0.0750 0.0750 0.0750 0.0750 120,000 +0.00(+0.00%)
Oct 03, 2018 0.0750 0.0750 0.0750 0.0750 113,330 -0.01(-6.25%)
Oct 02, 2018 0.0750 0.0800 0.0750 0.0800 29,000 +0.00(+0.00%)
Oct 01, 2018 0.0700 0.0800 0.0700 0.0800 320,500 +0.01(+14.29%)
Sep 28, 2018 0.0750 0.0750 0.0700 0.0700 127,089 -0.00(-6.67%)
Sep 27, 2018 0.0750 0.0750 0.0750 0.0750 317,000 -0.01(-6.25%)
Sep 26, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Sep 25, 2018 0.0850 0.0900 0.0800 0.0800 219,500 +0.00(+0.00%)
Sep 24, 2018 0.0850 0.0850 0.0800 0.0800 124,000 +0.00(+0.00%)
Sep 21, 2018 0.0850 0.0900 0.0800 0.0800 377,598 +0.00(+0.00%)
Sep 20, 2018 0.0800 0.0800 0.0800 0.0800 24,000 -0.01(-5.88%)
Sep 19, 2018 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Sep 18, 2018 0.0800 0.0800 0.0800 0.0800 40,770 -0.01(-5.88%)
Sep 17, 2018 0.0800 0.0850 0.0800 0.0850 222,050 -0.00(-5.56%)
Sep 14, 2018 0.0850 0.0900 0.0850 0.0900 39,100 +0.01(+12.50%)
Sep 13, 2018 0.0800 0.0800 0.0800 0.0800 149,840 +0.00(+0.00%)
Sep 12, 2018 0.0800 0.0850 0.0800 0.0800 227,450 +0.00(+0.00%)
Sep 11, 2018 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
Sep 10, 2018 0.0850 0.0850 0.0800 0.0800 22,500 -0.01(-5.88%)
Sep 07, 2018 0.0850 0.0850 0.0850 0.0850 8,750 -0.00(-5.56%)
Sep 06, 2018 0.0950 0.0950 0.0900 0.0900 29,700 +0.00(+5.88%)
Sep 05, 2018 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+6.25%)
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.