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 (%)
Sep 30, 2019 0.4400 0.4400 0.4300 0.4300 11,526 -0.02(-4.44%)
Sep 27, 2019 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Sep 26, 2019 0.4500 0.4500 0.4500 0.4500 15,025 +0.00(+0.00%)
Sep 25, 2019 0.4500 0.4500 0.4500 0.4500 12,500 +0.00(+0.00%)
Sep 24, 2019 0.4600 0.4600 0.4500 0.4500 8,401 -0.01(-2.17%)
Sep 23, 2019 0.4600 0.4600 0.4600 0.4600 32,095 +0.01(+2.22%)
Sep 19, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 18, 2019 0.4000 0.4700 0.4000 0.4500 196,844 +0.03(+7.14%)
Sep 17, 2019 0.4200 0.4200 0.4200 0.4200 6,025 +0.01(+2.44%)
Sep 16, 2019 0.4100 0.4200 0.4100 0.4100 41,690 +0.01(+2.50%)
Sep 13, 2019 0.4000 0.4000 0.4000 0.4000 108,500 +0.01(+2.56%)
Sep 12, 2019 0.4100 0.4200 0.3900 0.3900 110,825 +0.00(+0.00%)
Sep 11, 2019 0.4100 0.4100 0.3900 0.3900 1,600 -0.04(-9.30%)
Sep 10, 2019 0.4200 0.4300 0.4200 0.4300 26,670 +0.01(+2.38%)
Sep 09, 2019 0.4500 0.4500 0.4200 0.4200 26,350 +0.00(+0.00%)
Sep 06, 2019 0.3500 0.4800 0.3400 0.4200 182,105 +0.07(+20.00%)
Sep 05, 2019 0.3300 0.3500 0.3300 0.3500 25,434 +0.02(+6.06%)
Sep 04, 2019 0.3300 0.3500 0.3200 0.3300 22,100 +0.02(+6.45%)
Sep 03, 2019 0.3100 0.3100 0.3000 0.3100 160,750 -0.01(-3.13%)
Aug 30, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 29, 2019 0.3200 0.3300 0.3200 0.3200 30,060 +0.00(+0.00%)
Aug 28, 2019 0.3500 0.3500 0.3100 0.3200 145,000 -0.03(-8.57%)
Aug 27, 2019 0.3600 0.3600 0.3500 0.3500 97,500 -0.01(-2.78%)
Aug 26, 2019 0.3600 0.3600 0.3500 0.3600 81,000 +0.00(+0.00%)
Aug 23, 2019 0.3600 0.3600 0.3600 0.3600 1,900 +0.00(+0.00%)
Aug 22, 2019 0.3700 0.3700 0.3600 0.3600 9,139 +0.00(+0.00%)
Aug 20, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Aug 19, 2019 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Aug 16, 2019 0.4000 0.4000 0.3700 0.3700 3,500 -0.02(-5.13%)
Aug 15, 2019 0.4000 0.4000 0.3900 0.3900 25,600 +0.00(+0.00%)
Aug 14, 2019 0.4100 0.4200 0.3900 0.3900 72,460 +0.00(+0.00%)
Aug 13, 2019 0.3900 0.3900 0.3800 0.3900 19,509 +0.00(+0.00%)
Aug 12, 2019 0.3900 0.3900 0.3900 0.3900 16,790 +0.00(+0.00%)
Aug 09, 2019 0.4100 0.4100 0.3900 0.3900 36,000 -0.01(-2.50%)
Aug 08, 2019 0.4000 0.4000 0.4000 0.4000 2,036 +0.00(+0.00%)
Aug 07, 2019 0.3800 0.4000 0.3800 0.4000 645,700 +0.03(+8.11%)
Aug 06, 2019 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Aug 02, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 01, 2019 0.3700 0.3700 0.3700 0.3700 13,500 +0.01(+2.78%)
Jul 31, 2019 0.3600 0.3700 0.3600 0.3600 43,189 +0.02(+5.88%)
Jul 30, 2019 0.3400 0.3400 0.3400 0.3400 1,800 +0.00(+0.00%)
Jul 29, 2019 0.3500 0.3500 0.3400 0.3400 16,450 -0.02(-5.56%)
Jul 26, 2019 0.3900 0.3900 0.3600 0.3600 66,041 -0.03(-7.69%)
Jul 25, 2019 0.4100 0.4100 0.3900 0.3900 47,010 -0.01(-2.50%)
Jul 24, 2019 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
Jul 23, 2019 0.4100 0.4100 0.4100 0.4100 1,007 +0.00(+0.00%)
Jul 22, 2019 0.4100 0.4100 0.4100 0.4100 3,300 +0.00(+0.00%)
Jul 19, 2019 0.4000 0.4100 0.4000 0.4100 1,505 +0.01(+2.50%)
Jul 18, 2019 0.4000 0.4000 0.4000 181 +0.00(+0.00%)
Jul 17, 2019 0.4100 0.4100 0.4000 0.4000 2,171 -0.01(-2.44%)
Jul 16, 2019 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Jul 15, 2019 0.4000 0.4000 0.4000 0.4000 2,649 +0.00(+0.00%)
Jul 11, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jul 10, 2019 0.4100 0.4100 0.4100 0.4100 2,531 +0.00(+0.00%)
Jul 09, 2019 0.4200 0.4200 0.4100 0.4100 3,684 +0.00(+0.00%)
Jul 08, 2019 0.4200 0.4200 0.4000 0.4100 10,777 -0.01(-2.38%)
Jul 05, 2019 0.4200 0.4200 0.4200 0.4200 5,091 -0.01(-2.33%)
Jul 04, 2019 0.4300 0.4300 0.4300 200 +0.00(+0.00%)
Jul 03, 2019 0.4300 0.4300 0.4300 11 +0.00(+0.00%)
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.