Imperial Metals (TSX: III )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.370	2.370	2.350	2.350	6,080	-0.04(-1.67%)
Jan 29, 2009	2.400	2.400	2.390	2.390	183,200	-0.03(-1.24%)
Jan 28, 2009	2.450	2.450	2.410	2.420	8,413	+0.01(+0.41%)
Jan 27, 2009	2.410	2.440	2.390	2.410	4,067	+0.00(+0.00%)
Jan 26, 2009	2.380	2.490	2.380	2.410	29,745	+0.03(+1.26%)
Jan 23, 2009	2.360	2.430	2.350	2.380	25,176	+0.03(+1.28%)
Jan 22, 2009	2.380	2.460	2.300	2.350	8,980	-0.02(-0.84%)
Jan 21, 2009	2.370	2.370	2.350	2.370	8,211	+0.02(+0.85%)
Jan 20, 2009	2.440	2.450	2.350	2.350	11,988	-0.07(-2.89%)
Jan 19, 2009	2.400	2.420	2.400	2.420	12,850	+0.01(+0.41%)
Jan 16, 2009	2.460	2.480	2.400	2.410	28,859	+0.01(+0.42%)
Jan 15, 2009	2.400	2.440	2.350	2.400	22,418	-0.02(-0.83%)
Jan 14, 2009	2.580	2.580	2.350	2.420	5,525	-0.03(-1.22%)
Jan 13, 2009	2.500	2.530	2.450	2.450	7,456	-0.04(-1.61%)
Jan 12, 2009	2.500	2.500	2.390	2.490	6,094	-0.01(-0.40%)
Jan 09, 2009	2.590	2.590	2.360	2.500	14,580	+0.08(+3.31%)
Jan 08, 2009	2.490	2.630	2.420	2.420	3,763	+0.07(+2.98%)
Jan 07, 2009	2.670	2.670	2.270	2.350	42,213	-0.21(-8.20%)
Jan 06, 2009	2.300	2.620	2.300	2.560	27,000	+0.26(+11.30%)
Jan 05, 2009	2.490	2.490	2.200	2.300	15,173	+0.00(+0.00%)
Jan 02, 2009	2.170	2.320	2.120	2.300	61,075	+0.13(+5.99%)
Dec 31, 2008	2.340	2.340	2.050	2.170	216,794	-0.13(-5.65%)
Dec 30, 2008	2.400	2.440	2.250	2.300	17,959	-0.13(-5.35%)
Dec 29, 2008	2.460	2.460	2.060	2.430	20,777	+0.05(+2.10%)
Dec 24, 2008	2.250	2.390	2.250	2.380	3,360	+0.03(+1.28%)
Dec 23, 2008	2.260	2.350	2.250	2.350	21,873	-0.14(-5.62%)
Dec 22, 2008	2.360	2.490	2.140	2.490	9,640	-0.02(-0.80%)
Dec 19, 2008	2.380	2.510	2.360	2.510	31,628	-0.04(-1.57%)
Dec 18, 2008	2.610	2.650	2.420	2.550	67,488	-0.15(-5.56%)
Dec 17, 2008	2.520	2.700	2.520	2.700	4,200	+0.02(+0.75%)
Dec 16, 2008	2.730	2.740	2.500	2.680	58,421	+0.13(+5.10%)
Dec 15, 2008	2.220	2.560	2.190	2.550	16,328	+0.31(+13.84%)
Dec 12, 2008	2.120	2.340	2.110	2.240	188,210	-0.09(-3.86%)
Dec 11, 2008	2.410	2.420	2.130	2.330	20,549	-0.06(-2.51%)
Dec 10, 2008	2.410	2.550	2.250	2.390	18,342	-0.20(-7.72%)
Dec 09, 2008	2.450	2.590	2.320	2.590	14,601	+0.05(+1.97%)
Dec 08, 2008	2.650	2.750	2.500	2.540	13,683	-0.05(-1.93%)
Dec 05, 2008	2.580	2.730	2.310	2.590	33,020	-0.15(-5.47%)
Dec 04, 2008	2.790	2.800	2.610	2.740	13,271	-0.01(-0.36%)
Dec 03, 2008	2.900	2.900	2.600	2.750	49,929	-0.10(-3.51%)
Dec 02, 2008	2.950	3.000	2.720	2.850	30,900	-0.04(-1.38%)
Dec 01, 2008	2.920	2.950	2.520	2.890	58,063	+0.03(+1.05%)
Nov 28, 2008	2.500	3.250	2.450	2.860	71,437	+0.45(+18.67%)
Nov 27, 2008	2.190	2.480	2.160	2.410	31,696	+0.11(+4.78%)
Nov 26, 2008	1.610	2.400	1.610	2.300	86,157	+0.70(+43.75%)
Nov 25, 2008	1.440	1.740	1.420	1.600	133,185	+0.19(+13.48%)
Nov 24, 2008	1.110	1.440	1.110	1.410	137,095	+0.32(+29.36%)
Nov 21, 2008	1.080	1.100	0.9300	1.090	88,323	+0.04(+3.81%)
Nov 20, 2008	1.120	1.180	1.010	1.050	181,004	-0.19(-15.32%)
Nov 19, 2008	1.300	1.320	1.140	1.240	63,866	-0.08(-6.06%)
Nov 18, 2008	1.300	1.350	1.240	1.320	195,894	+0.03(+2.33%)
Nov 17, 2008	1.500	1.500	1.260	1.290	145,506	-0.17(-11.64%)
Nov 14, 2008	1.600	1.640	1.190	1.460	291,736	-0.04(-2.67%)
Nov 13, 2008	1.850	1.950	1.420	1.500	67,297	-0.31(-17.13%)
Nov 12, 2008	1.860	2.000	1.790	1.810	24,210	-0.24(-11.71%)
Nov 11, 2008	1.990	2.180	1.760	2.050	28,940	+0.10(+5.13%)
Nov 10, 2008	2.190	2.190	1.930	1.950	34,250	+0.05(+2.63%)
Nov 07, 2008	1.980	1.990	1.850	1.900	26,750	+0.02(+1.06%)
Nov 06, 2008	2.100	2.300	1.860	1.880	124,900	-0.22(-10.48%)
Nov 05, 2008	2.400	2.400	2.090	2.100	91,160	-0.30(-12.50%)
Nov 04, 2008	2.500	2.500	2.300	2.400	136,952	+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.