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 (%)
Jan 29, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 28, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jan 26, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 25, 2016 0.1150 0.1200 0.1150 0.1200 5,000 +0.01(+9.09%)
Jan 20, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 19, 2016 0.1100 0.1100 0.1100 0.1100 12,500 +0.00(+0.00%)
Jan 15, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 14, 2016 0.1100 0.1200 0.1100 0.1200 22,000 +0.01(+14.29%)
Jan 13, 2016 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jan 12, 2016 0.1150 0.1150 0.1050 0.1050 226,000 -0.01(-8.70%)
Jan 11, 2016 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jan 08, 2016 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Jan 07, 2016 0.1250 0.1250 0.1200 0.1200 57,500 +0.00(+0.00%)
Jan 06, 2016 0.1200 0.1200 0.1200 0.1200 140,000 +0.01(+9.09%)
Jan 04, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 31, 2015 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Dec 30, 2015 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+8.33%)
Dec 29, 2015 0.1200 0.1200 0.1200 0.1200 250,300 +0.00(+4.35%)
Dec 24, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2015 0.1150 0.1200 0.1150 0.1150 34,000 -0.00(-4.17%)
Dec 18, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 16, 2015 0.1150 0.1150 0.1150 300 +0.01(+4.55%)
Dec 15, 2015 0.1050 0.1100 0.1050 0.1100 285,500 +0.01(+10.00%)
Dec 14, 2015 0.1000 0.1100 0.1000 0.1000 145,400 +0.00(+0.00%)
Dec 11, 2015 0.0950 0.1000 0.0950 0.1000 99,400 +0.00(+0.00%)
Dec 09, 2015 0.1000 0.1000 0.1000 420 +0.00(+0.00%)
Dec 08, 2015 0.0950 0.1000 0.0900 0.1000 11,000 +0.00(+0.00%)
Dec 07, 2015 0.0900 0.1000 0.0900 0.1000 17,600 -0.00(-4.76%)
Dec 02, 2015 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 01, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 30, 2015 0.0950 0.1000 0.0900 0.1000 16,085 +0.00(+0.00%)
Nov 27, 2015 0.1000 0.1100 0.1000 0.1000 108,000 +0.00(+0.00%)
Nov 26, 2015 0.1000 0.1000 0.1000 0.1000 1,500 -0.01(-9.09%)
Nov 19, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 13, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 11, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 06, 2015 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Nov 04, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 02, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 28, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 27, 2015 0.1300 0.1300 0.1300 0.1300 45,500 +0.01(+8.33%)
Oct 26, 2015 0.1300 0.1300 0.1200 0.1200 16,000 -0.01(-4.00%)
Oct 23, 2015 0.1150 0.1250 0.1150 0.1250 33,000 +0.01(+4.17%)
Oct 21, 2015 0.1200 0.1200 0.1200 50 +0.00(+4.35%)
Oct 16, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 14, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 13, 2015 0.1150 0.1150 0.1150 0.1150 40,000 -0.00(-4.17%)
Oct 07, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 06, 2015 0.1150 0.1250 0.1150 0.1250 33,000 +0.01(+8.70%)
Sep 29, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 24, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 22, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 21, 2015 0.1100 0.1150 0.1100 0.1150 23,000 -0.00(-4.17%)
Sep 15, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 14, 2015 0.1200 0.1300 0.0800 0.1300 114,000 +0.01(+8.33%)
Sep 04, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 02, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 01, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Aug 31, 2015 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Aug 28, 2015 0.1250 0.1300 0.1250 0.1300 10,000 +0.01(+13.04%)
Aug 26, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 25, 2015 0.1100 0.1100 0.1100 0.1100 96,500 -0.01(-4.35%)
Aug 24, 2015 0.1100 0.1150 0.1100 0.1150 268,180 -0.00(-4.17%)
Aug 21, 2015 0.1200 0.1200 0.1200 0.1200 600 -0.01(-4.00%)
Aug 20, 2015 0.1250 0.1250 0.1250 0.1250 344,000 +0.00(+0.00%)
Aug 19, 2015 0.1250 0.1250 0.1250 0.1250 30,500 -0.01(-7.41%)
Aug 17, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 14, 2015 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Aug 13, 2015 0.1300 0.1350 0.1300 0.1350 10,000 +0.01(+8.00%)
Aug 12, 2015 0.1300 0.1300 0.1250 0.1250 3,000 -0.01(-3.85%)
Aug 11, 2015 0.1200 0.1300 0.1200 0.1300 69,000 +0.00(+0.00%)
Aug 10, 2015 0.1300 0.1300 0.1300 0.1300 16,500 +0.01(+8.33%)
Aug 07, 2015 0.1250 0.1250 0.1200 0.1200 57,300 -0.01(-4.00%)
Aug 06, 2015 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Aug 04, 2015 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Jul 31, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 29, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 27, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 24, 2015 0.1250 0.1250 0.1250 0.1250 6,500 -0.01(-3.85%)
Jul 23, 2015 0.1300 0.1300 0.1300 0.1300 10,100 +0.01(+8.33%)
Jul 21, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 20, 2015 0.1250 0.1300 0.1250 0.1250 465,500 -0.01(-3.85%)
Jul 17, 2015 0.1350 0.1350 0.1300 0.1300 105,000 +0.00(+0.00%)
Jul 16, 2015 0.1300 0.1300 0.1300 0.1300 214,500 +0.00(+0.00%)
Jul 15, 2015 0.1350 0.1350 0.1300 0.1300 200,174 -0.01(-3.70%)
Jul 13, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 09, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 08, 2015 0.1400 0.1400 0.1400 0.1400 320,000 +0.00(+0.00%)
Jul 06, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 02, 2015 0.1450 0.1450 0.1450 280 +0.00(+0.00%)
Jun 30, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 29, 2015 0.1400 0.1400 0.1400 0.1400 9,500 -0.00(-3.45%)
Jun 26, 2015 0.1500 0.1500 0.1450 0.1450 9,000 +0.00(+0.00%)
Jun 25, 2015 0.1500 0.1500 0.1450 0.1450 21,100 -0.01(-3.33%)
Jun 23, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 18, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 16, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 15, 2015 0.1500 0.1550 0.1500 0.1500 112,000 +0.01(+3.45%)
Jun 08, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 01, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 28, 2015 0.1500 0.1500 0.1500 106 +0.00(+0.00%)
May 27, 2015 0.1550 0.1550 0.1500 0.1500 16,000 -0.01(-3.23%)
May 26, 2015 0.1650 0.1700 0.1550 0.1550 45,800 -0.02(-8.82%)
May 21, 2015 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
May 19, 2015 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 15, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
May 08, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 07, 2015 0.1700 0.1850 0.1700 0.1800 109,500 +0.01(+9.09%)
May 06, 2015 0.1500 0.1650 0.1500 0.1650 92,860 +0.00(+0.00%)
May 05, 2015 0.1650 0.1650 0.1650 0.1650 30,000 +0.01(+3.13%)
May 04, 2015 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-8.57%)
May 01, 2015 0.1700 0.1800 0.1700 0.1750 88,000 +0.00(+2.94%)
Apr 30, 2015 0.1900 0.1900 0.1700 0.1700 179,040 -0.02(-10.53%)
Apr 29, 2015 0.1450 0.1950 0.1450 0.1900 303,460 +0.05(+31.03%)
Apr 28, 2015 0.1450 0.1450 0.1450 0.1450 40,100 +0.00(+3.57%)
Apr 27, 2015 0.1400 0.1400 0.1400 0.1400 37,530 +0.01(+3.70%)
Apr 24, 2015 0.1500 0.1500 0.1350 0.1350 9,000 -0.01(-10.00%)
Apr 14, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Apr 10, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Apr 08, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 07, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 02, 2015 0.1500 0.1500 0.1500 205 +0.01(+11.11%)
Mar 31, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 30, 2015 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Mar 26, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 25, 2015 0.1400 0.1400 0.1400 0.1400 9,500 -0.00(-3.45%)
Mar 24, 2015 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+3.57%)
Mar 19, 2015 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Mar 18, 2015 0.1550 0.1550 0.1500 0.1550 37,500 +0.00(+0.00%)
Mar 17, 2015 0.1550 0.1550 0.1550 0.1550 30,000 -0.02(-13.89%)
Mar 11, 2015 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Mar 10, 2015 0.1800 0.1800 0.1800 0.1800 14,000 +0.00(+0.00%)
Mar 04, 2015 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Mar 03, 2015 0.1950 0.1950 0.1950 0.1950 15,000 -0.01(-2.50%)
Mar 02, 2015 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Feb 27, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+8.11%)
Feb 20, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 19, 2015 0.1850 0.1850 0.1850 0.1850 570 -0.01(-2.63%)
Feb 17, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 13, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Feb 12, 2015 0.1900 0.1900 0.1850 0.1850 10,500 -0.04(-15.91%)
Feb 06, 2015 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 05, 2015 0.2450 0.2500 0.2250 0.2250 20,750 -0.01(-4.26%)
Feb 03, 2015 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
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.