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 (%)
Apr 30, 2018 0.0850 0.0850 0.0800 0.0800 139,300 -0.01(-11.11%)
Apr 27, 2018 0.0850 0.0900 0.0850 0.0900 96,750 +0.01(+12.50%)
Apr 26, 2018 0.0850 0.0850 0.0800 0.0800 163,500 -0.01(-5.88%)
Apr 25, 2018 0.0850 0.0900 0.0850 0.0850 123,000 -0.00(-5.56%)
Apr 24, 2018 0.0900 0.0900 0.0850 0.0900 145,550 -0.01(-5.26%)
Apr 23, 2018 0.0950 0.0950 0.0950 0.0950 14,210 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1000 0.0950 0.0950 11,500 +0.01(+5.56%)
Apr 18, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 17, 2018 0.0800 0.0800 0.0750 0.0800 77,460 +0.00(+0.00%)
Apr 16, 2018 0.0800 0.0800 0.0800 0.0800 127,045 +0.00(+0.00%)
Apr 13, 2018 0.0850 0.0850 0.0800 0.0800 158,350 -0.01(-5.88%)
Apr 12, 2018 0.0850 0.0850 0.0850 0.0850 59,000 -0.00(-5.56%)
Apr 11, 2018 0.0900 0.0900 0.0900 0.0900 242,000 +0.00(+5.88%)
Apr 10, 2018 0.1000 0.1000 0.0850 0.0850 20,501 -0.00(-5.56%)
Apr 09, 2018 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+5.88%)
Apr 06, 2018 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Apr 05, 2018 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+5.88%)
Apr 04, 2018 0.0900 0.0900 0.0850 0.0850 141,000 -0.00(-5.56%)
Apr 03, 2018 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+5.88%)
Apr 02, 2018 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 28, 2018 0.0850 0.0850 0.0850 0.0850 65,501 -0.00(-5.56%)
Mar 27, 2018 0.0900 0.0950 0.0850 0.0900 42,211 -0.01(-5.26%)
Mar 26, 2018 0.0900 0.0950 0.0900 0.0950 46,500 +0.01(+5.56%)
Mar 23, 2018 0.0850 0.0900 0.0850 0.0900 32,500 +0.00(+0.00%)
Mar 22, 2018 0.0850 0.0900 0.0850 0.0900 71,250 +0.00(+0.00%)
Mar 21, 2018 0.0950 0.0950 0.0900 0.0900 87,044 -0.01(-14.29%)
Mar 20, 2018 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Mar 19, 2018 0.1000 0.1050 0.1000 0.1050 32,000 +0.00(+5.00%)
Mar 16, 2018 0.1050 0.1050 0.1000 0.1000 29,002 -0.01(-9.09%)
Mar 15, 2018 0.1100 0.1200 0.1100 0.1100 58,905 +0.01(+4.76%)
Mar 14, 2018 0.0950 0.1050 0.0950 0.1050 328,200 +0.00(+5.00%)
Mar 13, 2018 0.1050 0.1050 0.1000 0.1000 463,500 -0.00(-4.76%)
Mar 12, 2018 0.1000 0.1050 0.1000 0.1050 105,956 +0.00(+5.00%)
Mar 09, 2018 0.1050 0.1050 0.1000 0.1000 535,000 -0.00(-4.76%)
Mar 08, 2018 0.1100 0.1100 0.1050 0.1050 260,650 -0.01(-8.70%)
Mar 06, 2018 0.1150 0.1150 0.1150 300 +0.00(+0.00%)
Mar 05, 2018 0.1200 0.1200 0.1150 0.1150 135,000 -0.00(-4.17%)
Mar 02, 2018 0.1200 0.1200 0.1200 0.1200 77,250 +0.00(+0.00%)
Mar 01, 2018 0.1350 0.1350 0.1150 0.1200 169,725 -0.01(-7.69%)
Feb 28, 2018 0.1200 0.1300 0.1200 0.1300 125,780 +0.01(+4.00%)
Feb 27, 2018 0.1300 0.1300 0.1250 0.1250 90,000 +0.00(+0.00%)
Feb 26, 2018 0.1200 0.1300 0.1200 0.1250 350,300 +0.01(+8.70%)
Feb 23, 2018 0.1250 0.1250 0.1150 0.1150 14,600 -0.00(-4.17%)
Feb 22, 2018 0.1200 0.1200 0.1200 0.1200 131,002 -0.01(-7.69%)
Feb 21, 2018 0.1200 0.1300 0.1200 0.1300 33,940 +0.00(+0.00%)
Feb 20, 2018 0.1400 0.1400 0.1300 0.1300 80,000 -0.01(-3.70%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 15, 2018 0.1400 0.1400 0.1350 0.1350 173,000 +0.01(+3.85%)
Feb 14, 2018 0.1200 0.1450 0.1200 0.1300 115,750 +0.00(+0.00%)
Feb 13, 2018 0.1200 0.1300 0.1150 0.1300 96,100 +0.01(+8.33%)
Feb 12, 2018 0.1250 0.1250 0.1200 0.1200 179,800 -0.01(-7.69%)
Feb 09, 2018 0.1300 0.1350 0.1250 0.1300 85,842 +0.00(+0.00%)
Feb 08, 2018 0.1300 0.1300 0.1300 0.1300 29,000 +0.00(+0.00%)
Feb 07, 2018 0.1300 0.1250 0.1300 91,400 +0.01(+4.00%)
Feb 06, 2018 0.1300 0.1300 0.1200 0.1250 107,500 -0.01(-3.85%)
Feb 05, 2018 0.1200 0.1300 0.1200 0.1300 153,500 +0.01(+8.33%)
Feb 02, 2018 0.1200 0.1250 0.1100 0.1200 594,800 -0.01(-4.00%)
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.