Imperial Metals (TSX: III )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		1.820	1.820	1.820	0	+0.01(+0.55%)
Jun 28, 2018	1.870	1.870	1.810	1.810	40,666	-0.04(-2.16%)
Jun 27, 2018	1.860	1.870	1.830	1.850	14,740	-0.01(-0.54%)
Jun 26, 2018	1.890	1.900	1.850	1.860	5,200	+0.00(+0.00%)
Jun 25, 2018	1.920	1.980	1.830	1.860	41,862	-0.06(-3.12%)
Jun 22, 2018	1.990	1.990	1.920	1.920	6,430	-0.07(-3.52%)
Jun 21, 2018	1.950	1.990	1.950	1.990	15,550	+0.04(+2.05%)
Jun 20, 2018	1.980	1.980	1.950	1.950	10,000	-0.03(-1.52%)
Jun 19, 2018	1.960	2.000	1.950	1.980	23,010	+0.03(+1.54%)
Jun 18, 2018	2.000	2.010	1.950	1.950	10,695	+0.00(+0.00%)
Jun 15, 2018	2.130	2.140	1.950	1.950	18,400	-0.10(-4.88%)
Jun 14, 2018	2.170	2.180	2.020	2.050	16,741	+0.00(+0.00%)
Jun 13, 2018	2.150	2.150	2.050	2.050	17,500	-0.11(-5.09%)
Jun 12, 2018	2.200	2.200	2.160	2.160	20,080	+0.00(+0.00%)
Jun 11, 2018	2.170	2.270	2.160	2.160	19,346	-0.04(-1.82%)
Jun 08, 2018	2.180	2.200	2.070	2.200	23,785	+0.05(+2.33%)
Jun 07, 2018	2.050	2.160	2.000	2.150	103,110	+0.12(+5.91%)
Jun 06, 2018	2.010	2.080	1.970	2.030	65,405	+0.00(+0.00%)
Jun 05, 2018	2.300	2.300	1.990	2.030	246,882	-0.04(-1.93%)
Jun 04, 2018	1.850	2.070	1.820	2.070	122,950	+0.20(+10.70%)
Jun 01, 2018	1.880	1.900	1.830	1.870	29,501	-0.01(-0.53%)
May 31, 2018	1.900	2.000	1.870	1.880	49,761	-0.01(-0.53%)
May 30, 2018	1.900	1.900	1.870	1.890	14,980	+0.00(+0.00%)
May 29, 2018	1.890	1.980	1.880	1.890	19,800	-0.01(-0.53%)
May 28, 2018	1.920	1.920	1.850	1.900	7,700	+0.00(+0.00%)
May 25, 2018	1.890	2.010	1.870	1.900	174,665	+0.03(+1.60%)
May 24, 2018	1.900	1.900	1.850	1.870	95,116	+0.03(+1.63%)
May 23, 2018	1.860	1.870	1.820	1.840	56,400	-0.03(-1.60%)
May 22, 2018	1.850	1.900	1.840	1.870	83,880	+0.04(+2.19%)
May 18, 2018		1.830	1.830	1.830	0	-0.02(-1.08%)
May 17, 2018	1.830	1.850	1.810	1.850	16,940	+0.01(+0.54%)
May 16, 2018	1.860	1.860	1.810	1.840	12,400	-0.06(-3.16%)
May 15, 2018	1.850	1.900	1.850	1.900	102,084	+0.00(+0.00%)
May 14, 2018	1.900	1.920	1.850	1.900	21,720	+0.01(+0.53%)
May 11, 2018	1.910	1.930	1.800	1.890	149,652	-0.02(-1.05%)
May 10, 2018	1.930	1.930	1.910	1.910	9,220	+0.00(+0.00%)
May 09, 2018	1.930	1.960	1.900	1.910	17,390	+0.00(+0.00%)
May 08, 2018	1.950	1.950	1.900	1.910	12,100	-0.03(-1.55%)
May 07, 2018	1.970	1.970	1.940	1.940	25,666	-0.01(-0.51%)
May 04, 2018	2.000	2.000	1.940	1.950	17,962	-0.03(-1.52%)
May 03, 2018	2.000	2.030	1.980	1.980	4,900	+0.00(+0.00%)
May 02, 2018	2.000	2.060	1.980	1.980	20,737	+0.04(+2.06%)
May 01, 2018	2.030	2.030	1.940	1.940	20,898	-0.06(-3.00%)
Apr 30, 2018	2.080	2.080	2.000	2.000	7,781	-0.09(-4.31%)
Apr 27, 2018	2.190	2.190	2.080	2.090	51,520	-0.03(-1.42%)
Apr 26, 2018	2.350	2.350	2.070	2.120	19,300	-0.04(-1.85%)
Apr 25, 2018	2.240	2.240	2.050	2.160	22,256	-0.07(-3.14%)
Apr 24, 2018	2.310	2.320	2.220	2.230	31,361	-0.07(-3.04%)
Apr 23, 2018	2.400	2.400	2.220	2.300	42,116	+0.01(+0.44%)
Apr 20, 2018	2.140	2.340	2.130	2.290	60,555	+0.15(+7.01%)
Apr 19, 2018	2.170	2.180	2.070	2.140	91,175	+0.05(+2.39%)
Apr 18, 2018	2.040	2.120	2.020	2.090	36,601	+0.08(+3.98%)
Apr 17, 2018	2.000	2.100	2.000	2.010	48,300	+0.01(+0.50%)
Apr 16, 2018	2.060	2.060	1.970	2.000	46,975	-0.05(-2.44%)
Apr 13, 2018	2.060	2.080	2.040	2.050	27,700	-0.01(-0.49%)
Apr 12, 2018	2.050	2.070	2.040	2.060	10,450	-0.04(-1.90%)
Apr 11, 2018	2.100	2.100	2.060	2.100	19,129	+0.04(+1.94%)
Apr 10, 2018	2.140	2.140	2.020	2.060	31,415	+0.04(+1.98%)
Apr 09, 2018	2.110	2.120	2.000	2.020	20,125	+0.02(+1.00%)
Apr 06, 2018	2.080	2.080	2.000	2.000	22,700	-0.09(-4.31%)
Apr 05, 2018	2.020	2.090	1.970	2.090	45,950	+0.14(+7.18%)
Apr 04, 2018	2.060	2.060	1.850	1.950	191,493	-0.14(-6.70%)
Apr 03, 2018	2.060	2.090	2.030	2.090	19,523	+0.01(+0.48%)

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.