Imperial Metals (TSX: III )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	1.780	1.780	1.760	1.780	7,281	+0.00(+0.00%)
Jan 30, 2019	1.800	1.800	1.760	1.780	12,900	+0.00(+0.00%)
Jan 29, 2019	1.780	1.800	1.760	1.780	8,168	+0.02(+1.14%)
Jan 28, 2019	1.750	1.810	1.750	1.760	11,589	+0.01(+0.57%)
Jan 25, 2019	1.770	1.770	1.750	1.750	6,934	+0.00(+0.00%)
Jan 24, 2019	1.810	1.820	1.740	1.750	16,931	+0.01(+0.57%)
Jan 23, 2019	1.720	1.790	1.720	1.740	18,098	+0.05(+2.96%)
Jan 22, 2019	1.740	1.760	1.680	1.690	27,500	-0.02(-1.17%)
Jan 21, 2019	1.730	1.730	1.690	1.710	11,800	-0.06(-3.39%)
Jan 18, 2019	1.640	1.770	1.630	1.770	49,238	+0.10(+5.99%)
Jan 17, 2019	1.680	1.710	1.650	1.670	6,200	+0.00(+0.00%)
Jan 16, 2019	1.790	1.800	1.650	1.670	24,435	-0.11(-6.18%)
Jan 15, 2019	1.630	1.810	1.610	1.780	26,290	+0.12(+7.23%)
Jan 14, 2019	1.650	1.710	1.620	1.660	38,915	-0.09(-5.14%)
Jan 11, 2019	1.860	1.860	1.680	1.750	42,850	-0.02(-1.13%)
Jan 10, 2019	1.850	1.960	1.700	1.770	57,181	-0.06(-3.28%)
Jan 09, 2019	1.750	1.850	1.710	1.830	60,208	+0.05(+2.81%)
Jan 08, 2019	1.590	1.830	1.550	1.780	160,384	-0.21(-10.55%)
Jan 07, 2019	1.760	2.060	1.730	1.990	150,212	+0.24(+13.71%)
Jan 04, 2019	1.690	1.820	1.690	1.750	35,553	+0.06(+3.55%)
Jan 03, 2019	1.610	1.740	1.610	1.690	57,246	+0.09(+5.62%)
Jan 02, 2019	1.590	1.690	1.540	1.600	80,850	+0.05(+3.23%)
Dec 31, 2018		1.550	1.550	1.550	0	+0.10(+6.90%)
Dec 28, 2018	1.350	1.450	1.300	1.450	21,537	+0.11(+8.21%)
Dec 27, 2018	1.260	1.350	1.240	1.340	18,575	+0.06(+4.69%)
Dec 24, 2018		1.280	1.280	1.280	0	+0.06(+4.92%)
Dec 21, 2018	1.280	1.280	1.200	1.220	37,500	-0.05(-3.94%)
Dec 20, 2018	1.220	1.290	1.200	1.270	23,800	+0.03(+2.42%)
Dec 19, 2018	1.200	1.240	1.200	1.240	9,500	+0.03(+2.48%)
Dec 18, 2018	1.230	1.230	1.180	1.210	32,700	+0.00(+0.00%)
Dec 17, 2018	1.310	1.310	1.180	1.210	102,474	-0.10(-7.63%)
Dec 14, 2018	1.250	1.470	1.240	1.310	76,419	+0.05(+3.97%)
Dec 13, 2018	1.100	1.260	1.100	1.260	15,400	+0.16(+14.55%)
Dec 12, 2018	1.110	1.120	1.080	1.100	10,650	-0.02(-1.79%)
Dec 11, 2018	1.090	1.130	1.050	1.120	72,860	+0.04(+3.70%)
Dec 10, 2018	1.120	1.140	1.080	1.080	23,788	-0.04(-3.57%)
Dec 07, 2018	1.130	1.130	1.100	1.120	20,600	-0.03(-2.61%)
Dec 06, 2018	1.110	1.160	1.100	1.150	15,477	-0.01(-0.86%)
Dec 05, 2018	1.110	1.180	1.110	1.160	20,425	-0.02(-1.69%)
Dec 04, 2018	1.200	1.210	1.140	1.180	11,290	-0.03(-2.48%)
Dec 03, 2018	1.150	1.220	1.110	1.210	29,270	+0.00(+0.00%)
Nov 30, 2018	1.280	1.280	1.210	1.210	19,697	-0.06(-4.72%)
Nov 29, 2018	1.290	1.290	1.200	1.270	43,804	-0.02(-1.55%)
Nov 28, 2018	1.330	1.500	1.290	1.290	62,350	-0.09(-6.52%)
Nov 27, 2018	1.140	1.650	1.140	1.380	121,089	+0.22(+18.97%)
Nov 26, 2018	1.110	1.190	1.110	1.160	45,719	+0.03(+2.65%)
Nov 23, 2018	1.200	1.220	1.130	1.130	20,100	-0.08(-6.61%)
Nov 22, 2018	1.190	1.220	1.190	1.210	1,400	+0.03(+2.54%)
Nov 21, 2018	1.050	1.360	1.020	1.180	94,464	+0.17(+16.83%)
Nov 20, 2018	1.050	1.060	0.9900	1.010	134,140	-0.03(-2.88%)
Nov 19, 2018	1.050	1.070	1.020	1.040	32,100	-0.01(-0.95%)
Nov 16, 2018	1.130	1.130	1.040	1.050	51,700	-0.03(-2.78%)
Nov 15, 2018	1.070	1.080	1.030	1.080	17,628	+0.02(+1.89%)
Nov 14, 2018	1.210	1.210	1.040	1.060	58,950	-0.12(-10.17%)
Nov 13, 2018	1.310	1.310	1.180	1.180	77,740	-0.04(-3.28%)
Nov 12, 2018	1.220	1.260	1.220	1.220	12,300	-0.01(-0.81%)
Nov 09, 2018	1.220	1.250	1.200	1.230	104,729	+0.01(+0.82%)
Nov 08, 2018	1.260	1.290	1.220	1.220	38,837	+0.00(+0.00%)
Nov 07, 2018	1.290	1.300	1.190	1.220	73,425	-0.03(-2.40%)
Nov 06, 2018	1.300	1.320	1.220	1.250	36,895	-0.07(-5.30%)
Nov 05, 2018	1.400	1.400	1.270	1.320	30,605	-0.02(-1.49%)
Nov 02, 2018	1.330	1.360	1.330	1.340	27,175	+0.02(+1.52%)

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.