Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imetal Resources Inc (TSV: IMR )

0.3200 +0.0450 (+16.36%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 31, 2024 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 (%)
Oct 31, 2017 0.0750 0.0750 0.0700 0.0700 283,500 +0.00(+0.00%)
Oct 30, 2017 0.0650 0.0700 0.0650 0.0700 173,000 +0.02(+27.27%)
Oct 27, 2017 0.0600 0.0600 0.0550 0.0550 128,007 -0.00(-8.33%)
Oct 26, 2017 0.0650 0.0650 0.0550 0.0600 265,600 -0.01(-7.69%)
Oct 25, 2017 0.0650 0.0700 0.0650 0.0650 59,201 -0.01(-7.14%)
Oct 24, 2017 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Oct 23, 2017 0.0700 0.0700 0.0700 0.0700 81,000 +0.01(+7.69%)
Oct 20, 2017 0.0650 0.0700 0.0650 0.0650 150,900 +0.01(+8.33%)
Oct 19, 2017 0.0700 0.0700 0.0600 0.0600 181,000 -0.01(-14.29%)
Oct 18, 2017 0.0750 0.0750 0.0700 0.0700 58,100 +0.01(+7.69%)
Oct 17, 2017 0.0650 0.0700 0.0650 0.0650 85,000 -0.01(-18.75%)
Oct 16, 2017 0.0750 0.0800 0.0650 0.0800 70,500 +0.01(+6.67%)
Oct 13, 2017 0.0750 0.0750 0.0750 0.0750 30,000 +0.01(+15.38%)
Oct 12, 2017 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Oct 10, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 05, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 04, 2017 0.0800 0.0850 0.0800 0.0800 95,500 +0.00(+0.00%)
Oct 03, 2017 0.0700 0.0800 0.0700 0.0800 338,000 +0.01(+14.29%)
Oct 02, 2017 0.0750 0.0750 0.0700 0.0700 38,000 -0.01(-12.50%)
Sep 29, 2017 0.0800 0.0800 0.0800 0.0800 8,001 +0.01(+6.67%)
Sep 28, 2017 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Sep 26, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 22, 2017 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Sep 21, 2017 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
Sep 20, 2017 0.0750 0.0750 0.0650 0.0700 269,901 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0700 0.0700 0.0700 105,000 +0.00(+0.00%)
Sep 18, 2017 0.0700 0.0700 0.0700 0.0700 1,500 -0.00(-6.67%)
Sep 14, 2017 0.0750 0.0750 0.0750 5 +0.00(+7.14%)
Sep 13, 2017 0.0800 0.0800 0.0700 0.0700 163,000 -0.01(-12.50%)
Sep 12, 2017 0.0750 0.0800 0.0750 0.0800 174,000 +0.01(+14.29%)
Sep 11, 2017 0.0700 0.0750 0.0700 0.0700 289,000 +0.00(+0.00%)
Sep 08, 2017 0.0650 0.0700 0.0650 0.0700 303,500 +0.00(+0.00%)
Sep 06, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 05, 2017 0.0850 0.0850 0.0600 0.0700 1,732,000 -0.01(-12.50%)
Sep 01, 2017 0.0750 0.0800 0.0700 0.0800 194,300 +0.01(+14.29%)
Aug 31, 2017 0.0750 0.0750 0.0700 0.0700 437,412 +0.00(+0.00%)
Aug 30, 2017 0.0750 0.0750 0.0700 0.0700 254,500 -0.00(-6.67%)
Aug 29, 2017 0.0700 0.0750 0.0700 0.0750 237,502 +0.01(+15.38%)
Aug 28, 2017 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Aug 25, 2017 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Aug 24, 2017 0.0650 0.0700 0.0650 0.0650 40,500 +0.00(+0.00%)
Aug 23, 2017 0.0650 0.0650 0.0650 0.0650 50,084 +0.00(+0.00%)
Aug 22, 2017 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Aug 18, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 17, 2017 0.0650 0.0650 0.0600 0.0600 61,740 -0.01(-7.69%)
Aug 15, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 14, 2017 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Aug 11, 2017 0.0700 0.0700 0.0600 0.0650 248,000 -0.01(-7.14%)
Aug 10, 2017 0.0650 0.0700 0.0650 0.0700 446,000 +0.01(+7.69%)
Aug 09, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Aug 08, 2017 0.0650 0.0650 0.0600 0.0600 88,500 -0.01(-7.69%)
Aug 04, 2017 0.0550 0.0650 0.0550 0.0650 503,500 +0.01(+8.33%)
Aug 03, 2017 0.0700 0.0700 0.0600 0.0600 340,000 +0.00(+0.00%)
Aug 02, 2017 0.0600 0.0600 0.0600 0.0600 101,000 -0.01(-7.69%)
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.