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 31, 2019 0.7800 0.7800 0.7000 0.7400 32,500 -0.04(-5.13%)
Jan 30, 2019 0.7700 0.7900 0.7400 0.7800 34,000 -0.01(-1.27%)
Jan 29, 2019 0.8100 0.8100 0.7800 0.7900 87,800 -0.03(-3.66%)
Jan 28, 2019 0.7800 0.8300 0.7500 0.8200 71,100 +0.04(+5.13%)
Jan 25, 2019 0.7200 0.7800 0.7200 0.7800 52,178 +0.07(+9.86%)
Jan 24, 2019 0.7400 0.7500 0.7100 0.7100 16,000 -0.02(-2.74%)
Jan 23, 2019 0.7500 0.7500 0.7300 0.7300 2,000 -0.02(-2.67%)
Jan 22, 2019 0.7300 0.7600 0.7300 0.7500 3,000 +0.03(+4.17%)
Jan 18, 2019 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jan 17, 2019 0.7600 0.7600 0.7000 0.7000 5,700 -0.06(-7.89%)
Jan 16, 2019 0.7300 0.8000 0.7300 0.7600 20,000 +0.03(+4.11%)
Jan 15, 2019 0.7700 0.7700 0.7200 0.7300 30,000 -0.05(-6.41%)
Jan 14, 2019 0.7400 0.8000 0.7400 0.7800 37,500 +0.05(+6.85%)
Jan 11, 2019 0.7200 0.7300 0.7200 0.7300 1,500 +0.01(+1.39%)
Jan 10, 2019 0.7400 0.7400 0.7200 0.7200 1,500 -0.03(-4.00%)
Jan 09, 2019 0.7600 0.7900 0.7500 0.7500 32,500 +0.04(+5.63%)
Jan 08, 2019 0.6900 0.7900 0.6900 0.7100 59,000 +0.03(+4.41%)
Jan 07, 2019 0.6200 0.6800 0.6200 0.6800 9,100 +0.05(+7.94%)
Jan 03, 2019 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Jan 02, 2019 0.6300 0.6300 0.6100 0.6100 1,500 -0.02(-3.17%)
Dec 31, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 28, 2018 0.5900 0.6300 0.5900 0.6300 8,300 +0.05(+8.62%)
Dec 27, 2018 0.6000 0.6000 0.5700 0.5800 33,000 -0.02(-3.33%)
Dec 24, 2018 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Dec 21, 2018 0.5600 0.6400 0.5600 0.6300 30,850 +0.03(+5.00%)
Dec 20, 2018 0.6100 0.6100 0.5900 0.6000 9,000 +0.00(+0.00%)
Dec 19, 2018 0.6500 0.6500 0.6000 0.6000 25,150 -0.04(-6.25%)
Dec 18, 2018 0.6000 0.6900 0.6000 0.6400 43,500 +0.04(+6.67%)
Dec 17, 2018 0.5600 0.6000 0.5000 0.6000 27,500 +0.02(+3.45%)
Dec 14, 2018 0.5700 0.5800 0.5700 0.5800 5,500 +0.00(+0.00%)
Dec 13, 2018 0.5800 0.5800 0.5800 0.5800 500 +0.00(+0.00%)
Dec 12, 2018 0.6100 0.6100 0.5800 0.5800 63,500 -0.03(-4.92%)
Dec 11, 2018 0.5900 0.6300 0.5900 0.6100 97,000 +0.05(+8.93%)
Dec 10, 2018 0.5600 0.5600 0.5500 0.5600 31,500 +0.00(+0.00%)
Dec 07, 2018 0.5000 0.5700 0.5000 0.5600 104,800 +0.08(+16.67%)
Dec 06, 2018 0.4500 0.5000 0.4400 0.4800 17,000 +0.03(+6.67%)
Dec 03, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 29, 2018 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Nov 28, 2018 0.4300 0.4300 0.4300 0.4300 3,500 +0.00(+0.00%)
Nov 27, 2018 0.4300 0.4300 0.4200 0.4300 5,200 +0.00(+0.00%)
Nov 26, 2018 0.4500 0.4500 0.4200 0.4300 53,000 -0.02(-4.44%)
Nov 23, 2018 0.4700 0.4700 0.4500 0.4500 4,000 -0.02(-4.26%)
Nov 22, 2018 0.4500 0.4700 0.4500 0.4700 9,800 +0.02(+4.44%)
Nov 21, 2018 0.4500 0.4500 0.4500 0.4500 750 +0.01(+2.27%)
Nov 16, 2018 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Nov 15, 2018 0.4200 0.4200 0.4200 0.4200 20,000 +0.00(+0.00%)
Nov 14, 2018 0.4200 0.4200 0.4200 0.4200 78,000 +0.00(+0.00%)
Nov 13, 2018 0.4200 0.4200 0.4200 0.4200 82,900 +0.00(+0.00%)
Nov 12, 2018 0.4200 0.4200 0.4200 0.4200 7,000 +0.00(+0.00%)
Nov 09, 2018 0.4200 0.4200 0.4200 0.4200 103,000 -0.01(-2.33%)
Nov 08, 2018 0.4300 0.4300 0.4300 0.4300 9,000 +0.00(+0.00%)
Nov 07, 2018 0.4200 0.4300 0.4200 0.4300 72,285 +0.01(+2.38%)
Nov 06, 2018 0.4300 0.4300 0.4100 0.4200 9,500 -0.01(-2.33%)
Nov 05, 2018 0.4300 0.4300 0.4300 0.4300 500 +0.00(+0.00%)
Nov 02, 2018 0.4400 0.4400 0.4300 0.4300 3,500 -0.01(-2.27%)
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.