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 (%)
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%)
Feb 02, 2015 0.2450 0.2450 0.2450 0.2450 3,300 -0.02(-5.77%)
Jan 30, 2015 0.2600 0.2600 0.2600 0.2600 4,000 +0.02(+6.12%)
Jan 29, 2015 0.2450 0.2450 0.2450 0.2450 990 -0.02(-5.77%)
Jan 28, 2015 0.2800 0.2800 0.2600 0.2600 8,300 -0.02(-7.14%)
Jan 27, 2015 0.2700 0.2800 0.2700 0.2800 6,900 +0.01(+3.70%)
Jan 26, 2015 0.2600 0.2700 0.2600 0.2700 9,400 +0.02(+5.88%)
Jan 23, 2015 0.2600 0.2600 0.2550 0.2550 4,000 +0.00(+0.00%)
Jan 22, 2015 0.2550 0.2550 0.2550 0.2550 642 -0.01(-1.92%)
Jan 21, 2015 0.2600 0.2600 0.2600 0.2600 4,250 -0.01(-3.70%)
Jan 20, 2015 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-3.57%)
Jan 16, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 12, 2015 0.2800 0.2800 0.2800 300 +0.02(+7.69%)
Jan 09, 2015 0.2600 0.2600 0.2600 0.2600 10,150 +0.04(+18.18%)
Jan 06, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jan 05, 2015 0.2200 0.2200 0.2000 0.2100 44,500 -0.02(-8.70%)
Dec 30, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 24, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 23, 2014 0.2500 0.2500 0.2500 0.2500 16,830 +0.00(+0.00%)
Dec 19, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 18, 2014 0.2350 0.2500 0.2350 0.2500 9,000 +0.04(+16.28%)
Dec 17, 2014 0.2100 0.2150 0.2100 0.2150 44,250 +0.01(+2.38%)
Dec 16, 2014 0.2200 0.2000 0.2100 96,000 +0.01(+2.44%)
Dec 15, 2014 0.2000 0.2050 0.1850 0.2050 27,850 -0.04(-16.33%)
Dec 11, 2014 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Dec 09, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 05, 2014 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 03, 2014 0.2550 0.2550 0.2550 0 -0.03(-10.53%)
Dec 02, 2014 0.2850 0.2850 0.2850 0.2850 500 +0.03(+11.76%)
Dec 01, 2014 0.2700 0.2700 0.2550 0.2550 15,500 -0.02(-5.56%)
Nov 27, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 24, 2014 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Nov 19, 2014 0.2600 0.2600 0.2600 0 +0.05(+20.93%)
Nov 18, 2014 0.2200 0.2200 0.1800 0.2150 33,500 -0.02(-10.42%)
Nov 14, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 13, 2014 0.2400 0.2400 0.2400 0.2400 1,406 +0.00(+0.00%)
Nov 12, 2014 0.2400 0.2400 0.2400 0.2400 7,600 +0.00(+0.00%)
Nov 07, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 30, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 27, 2014 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Oct 24, 2014 0.2600 0.2600 0.2600 0.2600 3,125 +0.02(+8.33%)
Oct 20, 2014 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Oct 16, 2014 0.2300 0.2300 0.2300 30 -0.04(-13.21%)
Oct 15, 2014 0.2800 0.2800 0.2650 31,000 -0.02(-5.36%)
Oct 09, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 07, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 03, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Oct 02, 2014 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+3.57%)
Oct 01, 2014 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
Sep 30, 2014 0.3000 0.3000 0.2900 0.2900 18,500 -0.01(-3.33%)
Sep 29, 2014 0.3000 0.3000 0.3000 0.3000 14,500 +0.01(+1.69%)
Sep 26, 2014 0.2950 0.2950 0.2950 0.2950 2,000 +0.00(+0.00%)
Sep 25, 2014 0.2850 0.2950 0.2850 0.2950 14,000 +0.03(+13.46%)
Sep 23, 2014 0.2600 0.2600 0.2600 300 -0.01(-1.89%)
Sep 22, 2014 0.2700 0.2700 0.2650 0.2650 4,750 -0.02(-8.62%)
Sep 19, 2014 0.2900 0.2900 0.2900 0.2900 4,300 +0.02(+7.41%)
Sep 18, 2014 0.2700 0.2700 0.2700 0.2700 900 -0.03(-11.48%)
Sep 17, 2014 0.3000 0.3050 0.3000 0.3050 1,830 +0.02(+8.93%)
Sep 16, 2014 0.2800 0.2800 0.2800 0.2800 1,760 -0.02(-6.67%)
Sep 15, 2014 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Sep 12, 2014 0.3200 0.3200 0.3000 0.3000 5,900 -0.02(-6.25%)
Sep 11, 2014 0.3200 0.3200 0.3200 0.3200 9,000 -0.01(-3.03%)
Sep 10, 2014 0.3100 0.3300 0.3100 0.3300 5,500 +0.01(+1.54%)
Sep 09, 2014 0.3250 0.3250 0.3250 0.3250 10,000 +0.01(+1.56%)
Sep 08, 2014 0.3150 0.3200 0.3150 0.3200 150,001 +0.01(+1.59%)
Sep 05, 2014 0.3300 0.3300 0.3150 0.3150 7,800 -0.03(-7.35%)
Sep 04, 2014 0.3300 0.3700 0.3300 0.3400 91,500 +0.00(+0.00%)
Sep 03, 2014 0.3400 0.3400 0.3400 0.3400 39,100 -0.02(-6.85%)
Sep 02, 2014 0.3450 0.3800 0.3450 0.3650 52,500 +0.02(+7.35%)
Aug 29, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 28, 2014 0.3400 0.3400 0.3400 0.3400 8,000 +0.00(+0.00%)
Aug 27, 2014 0.3050 0.3050 0.3400 3,650 +0.04(+11.48%)
Aug 26, 2014 0.3300 0.3300 0.3050 0.3050 4,000 +0.02(+8.93%)
Aug 21, 2014 0.2800 0.2800 0.2800 100 -0.03(-9.68%)
Aug 20, 2014 0.2800 0.3100 0.2800 0.3100 99,000 +0.01(+3.33%)
Aug 19, 2014 0.2800 0.3000 0.2800 0.3000 234,400 +0.01(+3.45%)
Aug 18, 2014 0.3000 0.3000 0.2900 0.2900 119,000 -0.01(-3.33%)
Aug 15, 2014 0.3000 0.3000 0.2900 0.3000 333,500 +0.00(+0.00%)
Aug 14, 2014 0.3000 0.3000 0.3000 0.3000 816,200 -0.01(-3.23%)
Aug 13, 2014 0.3000 0.3100 0.3000 0.3100 169,500 +0.02(+5.08%)
Aug 12, 2014 0.2950 0.2950 0.2950 0.2950 500 -0.02(-4.84%)
Aug 08, 2014 0.3100 500 +0.00(+0.00%)
Aug 07, 2014 0.3250 0.3300 0.3100 0.3100 220,543 -0.02(-6.06%)
Aug 06, 2014 0.3300 0.3300 0.3300 0.3300 4,270 +0.05(+15.79%)
Aug 05, 2014 0.2650 0.2850 0.2650 0.2850 73,085 +0.02(+9.62%)
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.