Imperial Metals (TSX: III )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.060	6.060	6.060	0	+0.15(+2.54%)
Dec 29, 2016	5.970	5.970	5.790	5.910	13,992	+0.01(+0.17%)
Dec 28, 2016	6.050	6.050	5.870	5.900	12,950	-0.08(-1.34%)
Dec 23, 2016		5.980	5.980	5.980	0	-0.10(-1.64%)
Dec 22, 2016	6.100	6.130	6.080	6.080	4,830	-0.06(-0.98%)
Dec 21, 2016	6.060	6.140	6.050	6.140	33,354	+0.05(+0.82%)
Dec 20, 2016	5.790	6.100	5.790	6.090	55,445	+0.05(+0.83%)
Dec 19, 2016	6.000	6.090	5.810	6.040	46,797	-0.22(-3.51%)
Dec 16, 2016	6.320	6.490	6.190	6.260	40,362	-0.18(-2.80%)
Dec 15, 2016	6.460	6.460	6.300	6.440	21,835	-0.14(-2.13%)
Dec 14, 2016	6.430	6.620	6.390	6.580	247,157	+0.09(+1.39%)
Dec 13, 2016	6.390	6.490	6.210	6.490	23,392	+0.16(+2.53%)
Dec 12, 2016	6.400	6.500	6.260	6.330	22,562	-0.04(-0.63%)
Dec 09, 2016	6.290	6.520	6.220	6.370	21,750	-0.03(-0.47%)
Dec 08, 2016	6.270	6.500	6.250	6.400	19,193	+0.11(+1.75%)
Dec 07, 2016	6.370	6.370	6.150	6.290	18,367	+0.05(+0.80%)
Dec 06, 2016	6.250	6.300	6.090	6.240	38,202	-0.08(-1.27%)
Dec 05, 2016	6.110	6.420	6.100	6.320	29,249	+0.19(+3.10%)
Dec 02, 2016	6.110	6.470	5.940	6.130	33,533	+0.20(+3.37%)
Dec 01, 2016	6.250	6.250	5.870	5.930	19,517	-0.07(-1.17%)
Nov 30, 2016	5.890	6.340	5.890	6.000	45,192	-0.11(-1.80%)
Nov 29, 2016	6.670	6.670	5.930	6.110	40,871	-0.57(-8.53%)
Nov 28, 2016	6.780	6.890	6.480	6.680	64,701	+0.24(+3.73%)
Nov 25, 2016	6.700	6.900	6.200	6.440	107,450	-0.25(-3.74%)
Nov 24, 2016	5.750	6.870	5.750	6.690	142,318	+1.04(+18.41%)
Nov 23, 2016	5.100	5.730	5.070	5.650	57,141	+0.42(+8.03%)
Nov 22, 2016	5.200	5.280	5.000	5.230	46,295	+0.13(+2.55%)
Nov 21, 2016	5.200	5.310	5.010	5.100	120,205	-0.04(-0.78%)
Nov 18, 2016	4.990	5.240	4.760	5.140	67,001	+0.09(+1.78%)
Nov 17, 2016	5.250	5.250	4.850	5.050	29,823	-0.22(-4.17%)
Nov 16, 2016	5.120	5.500	4.900	5.270	79,115	+0.07(+1.35%)
Nov 15, 2016	4.970	5.240	4.950	5.200	42,533	+0.15(+2.97%)
Nov 14, 2016	5.910	5.910	3.460	5.050	236,506	-0.80(-13.68%)
Nov 11, 2016	6.190	6.320	5.750	5.850	60,109	-0.34(-5.49%)
Nov 10, 2016	6.000	6.230	5.820	6.190	77,699	+0.49(+8.60%)
Nov 09, 2016	5.340	5.910	5.340	5.700	80,583	+0.44(+8.37%)
Nov 08, 2016	4.980	5.480	4.700	5.260	91,523	+0.41(+8.45%)
Nov 07, 2016	4.980	5.090	4.740	4.850	22,546	-0.18(-3.58%)
Nov 04, 2016	5.000	5.110	4.980	5.030	28,366	+0.03(+0.60%)
Nov 03, 2016	5.020	5.090	4.960	5.000	28,763	-0.02(-0.40%)
Nov 02, 2016	5.070	5.150	4.910	5.020	12,051	-0.04(-0.79%)
Nov 01, 2016	5.180	5.180	5.010	5.060	17,398	-0.09(-1.75%)
Oct 31, 2016	4.920	5.160	4.920	5.150	31,748	+0.22(+4.46%)
Oct 28, 2016	5.130	5.170	4.730	4.930	133,454	-0.12(-2.38%)
Oct 27, 2016	5.600	5.600	4.900	5.050	202,197	-0.51(-9.17%)
Oct 26, 2016	5.700	5.710	5.320	5.560	31,022	-0.14(-2.46%)
Oct 25, 2016	5.850	5.850	5.680	5.700	19,948	-0.16(-2.73%)
Oct 24, 2016	5.770	5.950	5.750	5.860	13,976	-0.14(-2.33%)
Oct 21, 2016	5.800	6.000	5.800	6.000	3,950	+0.11(+1.87%)
Oct 20, 2016	5.700	5.920	5.700	5.890	8,324	+0.14(+2.43%)
Oct 19, 2016	5.610	5.890	5.610	5.750	4,910	+0.01(+0.17%)
Oct 18, 2016	5.740	5.750	5.600	5.740	25,003	+0.01(+0.17%)
Oct 17, 2016	5.700	5.830	5.700	5.730	1,858	-0.13(-2.22%)
Oct 14, 2016	5.800	5.900	5.750	5.860	17,787	-0.03(-0.51%)
Oct 13, 2016	5.800	5.920	5.600	5.890	18,865	-0.04(-0.67%)
Oct 12, 2016	5.760	6.000	5.760	5.930	10,313	-0.03(-0.50%)
Oct 11, 2016	5.990	5.990	5.760	5.960	16,605	+0.08(+1.36%)
Oct 07, 2016		5.880	5.880	5.880	0	-0.09(-1.51%)
Oct 06, 2016	6.020	6.060	5.830	5.970	17,203	-0.12(-1.97%)
Oct 05, 2016	6.030	6.090	5.970	6.090	9,835	+0.03(+0.50%)
Oct 04, 2016	5.910	6.110	5.910	6.060	17,110	-0.04(-0.66%)

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.