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 (%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 30, 2018 0.0850 0.0950 0.0850 0.0950 151,615 +0.00(+0.00%)
Aug 29, 2018 0.0950 0.0950 0.0950 0.0950 2,526 +0.00(+0.00%)
Aug 28, 2018 0.0900 0.0950 0.0900 0.0950 77,500 +0.00(+0.00%)
Aug 27, 2018 0.0950 0.0950 0.0900 0.0950 82,000 +0.00(+0.00%)
Aug 24, 2018 0.0900 0.0950 0.0900 0.0950 32,400 +0.01(+5.56%)
Aug 23, 2018 0.0900 0.0900 0.0900 0.0900 143,000 -0.01(-5.26%)
Aug 22, 2018 0.0950 0.0950 0.0950 0.0950 142,000 +0.00(+0.00%)
Aug 21, 2018 0.1000 0.1050 0.0950 0.0950 278,089 -0.01(-9.52%)
Aug 20, 2018 0.1050 0.1050 0.1000 0.1050 167,300 +0.00(+0.00%)
Aug 17, 2018 0.0900 0.1050 0.0900 0.1050 757,650 +0.01(+16.67%)
Aug 16, 2018 0.0900 0.1000 0.0850 0.0900 775,332 +0.00(+0.00%)
Aug 15, 2018 0.0850 0.0900 0.0850 0.0900 166,850 +0.00(+0.00%)
Aug 14, 2018 0.0850 0.0900 0.0800 0.0900 270,000 +0.00(+0.00%)
Aug 13, 2018 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.0900 0.0800 0.0900 75,001 +0.00(+5.88%)
Aug 09, 2018 0.0850 0.0850 0.0850 0.0850 28,000 +0.00(+0.00%)
Aug 08, 2018 0.0850 0.0850 0.0850 0.0850 122,000 +0.00(+0.00%)
Aug 07, 2018 0.0900 0.0900 0.0850 0.0850 200,000 +0.01(+6.25%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 02, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 01, 2018 0.0800 0.0850 0.0800 0.0800 32,700 -0.01(-5.88%)
Jul 31, 2018 0.0850 0.0850 0.0800 0.0850 218,000 +0.01(+6.25%)
Jul 30, 2018 0.0800 0.0800 0.0750 0.0800 239,892 +0.00(+0.00%)
Jul 26, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 25, 2018 0.0750 0.0800 0.0750 0.0750 99,500 +0.00(+0.00%)
Jul 24, 2018 0.0800 0.0800 0.0750 0.0750 279,772 -0.01(-11.76%)
Jul 23, 2018 0.0850 0.0900 0.0800 0.0850 156,000 -0.00(-5.56%)
Jul 19, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 18, 2018 0.0850 0.0850 0.0800 0.0800 33,000 -0.01(-5.88%)
Jul 17, 2018 0.0900 0.0900 0.0850 0.0850 17,000 -0.00(-5.56%)
Jul 16, 2018 0.0850 0.0900 0.0800 0.0900 131,190 +0.00(+5.88%)
Jul 13, 2018 0.0900 0.0950 0.0800 0.0850 109,900 -0.00(-5.56%)
Jul 12, 2018 0.0900 0.0900 0.0800 0.0900 270,594 -0.01(-5.26%)
Jul 11, 2018 0.0950 0.1000 0.0850 0.0950 829,692 -0.01(-5.00%)
Jul 10, 2018 0.0750 0.1100 0.0750 0.1000 1,893,170 +0.03(+42.86%)
Jul 09, 2018 0.0750 0.0750 0.0700 0.0700 220,640 +0.00(+0.00%)
Jul 05, 2018 0.0700 0.0700 0.0700 152 -0.00(-6.67%)
Jul 04, 2018 0.0750 0.0750 0.0750 0.0750 110,000 +0.00(+7.14%)
Jul 03, 2018 0.0750 0.0750 0.0700 0.0700 5,833 -0.00(-6.67%)
Jun 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 28, 2018 0.0800 0.0800 0.0700 0.0700 236,266 -0.01(-12.50%)
Jun 27, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jun 26, 2018 0.0800 0.0800 0.0750 0.0750 21,100 -0.01(-6.25%)
Jun 25, 2018 0.0800 0.0800 0.0750 0.0800 166,500 +0.00(+0.00%)
Jun 22, 2018 0.0800 0.0800 0.0800 0.0800 59,000 +0.00(+0.00%)
Jun 20, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 18, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 15, 2018 0.0900 0.0800 0.0800 223,300 -0.01(-5.88%)
Jun 14, 2018 0.0800 0.0850 0.0750 0.0850 69,720 +0.01(+6.25%)
Jun 13, 2018 0.0850 0.0850 0.0750 0.0800 94,500 -0.01(-5.88%)
Jun 12, 2018 0.0850 0.0900 0.0850 0.0850 57,500 -0.00(-5.56%)
Jun 11, 2018 0.0800 0.0900 0.0800 0.0900 40,850 +0.00(+0.00%)
Jun 08, 2018 0.0850 0.0900 0.0850 0.0900 164,327 +0.00(+5.88%)
Jun 07, 2018 0.0850 0.0850 0.0850 0.0850 70,823 +0.00(+0.00%)
Jun 06, 2018 0.0900 0.0900 0.0800 0.0850 67,500 -0.00(-5.56%)
Jun 05, 2018 0.0850 0.0900 0.0800 0.0900 252,000 +0.01(+12.50%)
Jun 04, 2018 0.0800 0.0800 0.0800 0.0800 70,900 +0.01(+6.67%)
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.