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

Inv Metals Inc (TSX: INV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 28, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 27, 2019 0.4200 0.4300 0.4200 0.4300 6,561 +0.01(+2.38%)
Jun 26, 2019 0.4300 0.4300 0.4200 0.4200 26,663 -0.01(-2.33%)
Jun 25, 2019 0.4100 0.4300 0.4100 0.4300 41,386 +0.04(+10.26%)
Jun 24, 2019 0.4100 0.4100 0.3800 0.3900 24,520 -0.02(-4.88%)
Jun 21, 2019 0.4100 0.4100 0.4100 0.4100 10,100 +0.00(+0.00%)
Jun 20, 2019 0.3600 0.4100 0.3600 0.4100 110,500 +0.05(+13.89%)
Jun 19, 2019 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Jun 18, 2019 0.3700 0.3700 0.3600 0.3600 68,500 -0.01(-2.70%)
Jun 17, 2019 0.3600 0.3700 0.3600 0.3700 13,980 +0.01(+2.78%)
Jun 14, 2019 0.3600 0.3600 0.3600 0.3600 12,000 +0.00(+0.00%)
Jun 13, 2019 0.3600 0.3600 0.3600 0.3600 149,000 +0.01(+2.86%)
Jun 12, 2019 0.3500 0.3600 0.3500 0.3500 13,674 +0.00(+0.00%)
Jun 11, 2019 0.3500 0.3500 0.3400 0.3500 24,219 -0.01(-2.78%)
Jun 10, 2019 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
May 30, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 29, 2019 0.3600 0.3600 0.3600 0.3600 11,276 +0.00(+0.00%)
May 28, 2019 0.3900 0.3900 0.3600 0.3600 3,000 +0.00(+0.00%)
May 24, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
May 23, 2019 0.3600 0.3600 0.3500 0.3500 15,520 +0.00(+0.00%)
May 21, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 17, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 16, 2019 0.3500 0.3600 0.3500 0.3600 31,879 +0.01(+2.86%)
May 14, 2019 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
May 13, 2019 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
May 10, 2019 0.3700 0.3700 0.3700 0.3700 2,335 +0.00(+0.00%)
May 09, 2019 0.3600 0.3700 0.3600 0.3700 7,000 +0.01(+2.78%)
May 08, 2019 0.3600 0.3600 0.3600 0.3600 939 +0.01(+2.86%)
May 07, 2019 0.3500 0.3500 0.3200 0.3500 19,500 +0.00(+0.00%)
May 06, 2019 0.3500 0.3500 0.3500 0.3500 335,000 +0.00(+0.00%)
May 03, 2019 0.3700 0.3700 0.3500 0.3500 82,500 -0.02(-5.41%)
May 02, 2019 0.3900 0.3900 0.3700 0.3700 39,530 -0.02(-5.13%)
May 01, 2019 0.3900 0.4000 0.3900 0.3900 41,000 -0.01(-2.50%)
Apr 30, 2019 0.4100 0.4100 0.3900 0.4000 29,500 -0.01(-2.44%)
Apr 29, 2019 0.4400 0.4400 0.4100 0.4100 189,605 -0.04(-8.89%)
Apr 26, 2019 0.4400 0.4500 0.4400 0.4500 4,000 +0.02(+4.65%)
Apr 25, 2019 0.4400 0.4400 0.4300 0.4300 21,500 -0.02(-4.44%)
Apr 24, 2019 0.4400 0.4500 0.4400 0.4500 4,000 +0.02(+4.65%)
Apr 23, 2019 0.4800 0.4800 0.4200 0.4300 10,089 -0.05(-10.42%)
Apr 22, 2019 0.4300 0.4800 0.4300 0.4800 12,150 +0.02(+4.35%)
Apr 18, 2019 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Apr 17, 2019 0.4700 0.4700 0.4500 0.4700 12,000 +0.00(+0.00%)
Apr 16, 2019 0.4900 0.4900 0.4700 0.4700 14,102 -0.01(-2.08%)
Apr 15, 2019 0.5000 0.5000 0.4800 0.4800 6,050 -0.02(-4.00%)
Apr 12, 2019 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Apr 11, 2019 0.5000 0.5100 0.4900 0.5000 14,250 +0.03(+6.38%)
Apr 10, 2019 0.5000 0.5000 0.4700 0.4700 8,800 -0.03(-6.00%)
Apr 09, 2019 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Apr 08, 2019 0.5000 0.5000 0.5000 0.5000 125,785 +0.00(+0.00%)
Apr 05, 2019 0.4900 0.5000 0.4900 0.5000 102,000 +0.01(+2.04%)
Apr 04, 2019 0.5300 0.5300 0.4900 0.4900 68,400 -0.04(-7.55%)
Apr 03, 2019 0.5000 0.5500 0.4900 0.5300 14,900 +0.05(+10.42%)
Apr 02, 2019 0.5100 0.5100 0.4800 0.4800 15,900 -0.03(-5.88%)
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.