Inv Metals Inc (TSX: INV )

0.4250 CAD -0.0250 (-5.56%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 0.4350 0.4500 0.4350 0.4500 4,850 +0.02(+3.45%)
Jan 20, 2021 0.4350 0.4350 0.4350 76 +0.00(+0.00%)
Jan 19, 2021 0.4650 0.4650 0.4350 0.4350 31,441 -0.02(-3.33%)
Jan 18, 2021 0.4500 0.4600 0.4500 0.4500 19,149 +0.00(+0.00%)
Jan 15, 2021 0.4500 0.4600 0.4400 0.4500 13,505 +0.00(+0.00%)
Jan 14, 2021 0.4800 0.4800 0.4500 0.4500 49,824 -0.03(-6.25%)
Jan 13, 2021 0.4800 0.4800 0.4800 0.4800 5,216 +0.00(+0.00%)
Jan 12, 2021 0.4800 0.4800 0.4800 0.4800 4,811 +0.00(+0.00%)
Jan 11, 2021 0.4900 0.4900 0.4800 0.4800 15,667 -0.02(-4.00%)
Jan 08, 2021 0.4900 0.5000 0.4600 0.5000 43,737 -0.01(-1.96%)
Jan 07, 2021 0.5000 0.5100 0.5000 0.5100 1,716 +0.00(+0.00%)
Jan 06, 2021 0.5200 0.5200 0.5000 0.5100 70,471 -0.02(-3.77%)
Jan 05, 2021 0.5100 0.5300 0.5000 0.5300 55,764 +0.03(+6.00%)
Jan 04, 2021 0.5300 0.5300 0.4900 0.5000 106,730 +0.00(+0.00%)
Dec 31, 2020 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Dec 30, 2020 0.4800 0.4800 0.4700 0.4800 31,675 -0.01(-2.04%)
Dec 29, 2020 0.5100 0.5100 0.4800 0.4900 32,480 -0.05(-9.26%)
Dec 24, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 23, 2020 0.4800 0.5400 0.4800 0.5400 195,276 +0.06(+11.34%)
Dec 22, 2020 0.4700 0.4900 0.4450 0.4850 121,977 +0.02(+5.43%)
Dec 21, 2020 0.3850 0.4600 0.3800 0.4600 153,134 +0.07(+17.95%)
Dec 18, 2020 0.3900 0.4000 0.3700 0.3900 25,460 -0.01(-2.50%)
Dec 17, 2020 0.4000 0.4100 0.4000 0.4000 64,516 +0.00(+0.00%)
Dec 16, 2020 0.3700 0.4000 0.3700 0.4000 16,195 +0.03(+8.11%)
Dec 15, 2020 0.3900 0.4100 0.3500 0.3700 210,120 +0.02(+5.71%)
Dec 14, 2020 0.3650 0.3650 0.3400 0.3500 201,844 -0.01(-2.78%)
Dec 11, 2020 0.3800 0.3800 0.3600 0.3600 63,829 -0.02(-5.26%)
Dec 10, 2020 0.3800 0.3800 0.3750 0.3800 41,904 +0.01(+1.33%)
Dec 09, 2020 0.3800 0.3900 0.3750 0.3750 25,500 -0.02(-3.85%)
Dec 08, 2020 0.3850 0.3900 0.3800 0.3900 64,065 +0.00(+0.00%)
Dec 07, 2020 0.3900 0.3900 0.3900 0.3900 15,668 +0.01(+2.63%)
Dec 04, 2020 0.3900 0.3950 0.3800 0.3800 20,230 +0.00(+0.00%)
Dec 03, 2020 0.3900 0.3900 0.3800 0.3800 92,332 -0.01(-3.18%)
Dec 02, 2020 0.3900 0.3925 0.3850 0.3925 25,112 +0.00(+0.64%)
Dec 01, 2020 0.4100 0.4200 0.3800 0.3900 23,700 -0.01(-2.50%)
Nov 30, 2020 0.3700 0.4000 0.3550 0.4000 47,710 +0.02(+5.26%)
Nov 27, 2020 0.3650 0.3850 0.3650 0.3800 5,500 +0.01(+2.70%)
Nov 26, 2020 0.4000 0.4000 0.3700 0.3700 228,179 -0.04(-8.64%)
Nov 25, 2020 0.4100 0.4100 0.4050 0.4050 87,104 -0.00(-1.22%)
Nov 24, 2020 0.4100 0.4300 0.4000 0.4100 94,000 +0.00(+0.00%)
Nov 23, 2020 0.4800 0.4800 0.4100 0.4100 73,500 -0.08(-16.33%)
Nov 20, 2020 0.5000 0.5000 0.4900 0.4900 1 -0.01(-2.00%)
Nov 19, 2020 0.4800 0.5000 0.4800 0.5000 100,970 +0.03(+5.26%)
Nov 18, 2020 0.4150 0.4850 0.4150 0.4750 732,707 +0.05(+13.10%)
Nov 17, 2020 0.4250 0.4250 0.4100 0.4200 16,053 -0.01(-2.33%)
Nov 16, 2020 0.4150 0.4300 0.4100 0.4300 32,100 +0.00(+0.00%)
Nov 13, 2020 0.4400 0.4400 0.4300 0.4300 1 -0.01(-1.15%)
Nov 12, 2020 0.4500 0.4500 0.4350 0.4350 6,898 +0.01(+1.16%)
Nov 11, 2020 0.4450 0.4500 0.4300 0.4300 34,200 -0.01(-2.27%)
Nov 10, 2020 0.4350 0.4550 0.4350 0.4400 73,512 +0.01(+1.15%)
Nov 09, 2020 0.4350 0.4400 0.4350 0.4350 10,101 -0.03(-7.45%)
Nov 06, 2020 0.4550 0.4700 0.4550 0.4700 3 +0.02(+4.44%)
Nov 05, 2020 0.4500 0.4500 0.4250 0.4500 130,001 -0.01(-1.10%)
Nov 04, 2020 0.4550 0.4550 0.4550 0.4550 10,004 +0.00(+0.00%)
Nov 03, 2020 0.4400 0.4550 0.4400 0.4550 25,743 +0.01(+2.25%)
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.