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 (%)
Sep 30, 2020 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+4.35%)
Sep 29, 2020 0.1350 0.1350 0.1150 0.1150 106,272 -0.01(-11.54%)
Sep 28, 2020 0.1300 0.1300 0.1300 0.1300 25,069 +0.01(+4.00%)
Sep 25, 2020 0.1250 0.1250 0.1200 0.1250 327,500 -0.01(-7.41%)
Sep 24, 2020 0.1350 0.1350 0.1350 0.1350 251,000 +0.01(+8.00%)
Sep 23, 2020 0.1250 0.1250 0.1250 0.1250 1,765 -0.01(-7.41%)
Sep 22, 2020 0.1350 0.1400 0.1350 0.1350 29,005 -0.01(-3.57%)
Sep 21, 2020 0.1400 0.1450 0.1400 0.1400 36,750 +0.00(+0.00%)
Sep 18, 2020 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Sep 17, 2020 0.1550 0.1550 0.1400 0.1400 154,530 -0.02(-15.15%)
Sep 16, 2020 0.1600 0.1650 0.1600 0.1650 24,888 +0.01(+6.45%)
Sep 15, 2020 0.1650 0.1650 0.1550 0.1550 101,797 -0.02(-8.82%)
Sep 14, 2020 0.1650 0.1700 0.1650 0.1700 30,002 +0.01(+3.03%)
Sep 11, 2020 0.1700 0.1700 0.1650 0.1650 53,541 -0.01(-2.94%)
Sep 10, 2020 0.1750 0.1950 0.1700 0.1700 111,155 -0.00(-2.86%)
Sep 09, 2020 0.1950 0.1950 0.1750 0.1750 5,217 -0.03(-12.50%)
Sep 08, 2020 0.1500 0.2100 0.1500 0.2000 313,586 +0.05(+33.33%)
Sep 04, 2020 0.1500 0.1500 0.1500 0 +0.12(+400.00%)
Sep 03, 2020 0.0300 0.0300 0.0300 0.0300 342,000 +0.00(+0.00%)
Sep 02, 2020 0.0300 0.0300 0.0300 0.0300 68,500 +0.00(+0.00%)
Sep 01, 2020 0.0300 0.0300 0.0300 0.0300 190,000 -0.01(-14.29%)
Aug 31, 2020 0.0300 0.0350 0.0300 0.0350 472,748 +0.01(+16.67%)
Aug 28, 2020 0.0300 0.0350 0.0300 0.0300 1,706,050 +0.00(+0.00%)
Aug 27, 2020 0.0400 0.0400 0.0250 0.0300 2,124,000 -0.01(-25.00%)
Aug 26, 2020 0.0400 0.0400 0.0400 0.0400 761,566 +0.00(+0.00%)
Aug 25, 2020 0.0400 0.0400 0.0400 0.0400 497,435 +0.00(+14.29%)
Aug 24, 2020 0.0300 0.0350 0.0300 0.0350 122,395 +0.00(+0.00%)
Aug 21, 2020 0.0350 0.0350 0.0350 0.0350 204,015 +0.01(+16.67%)
Aug 20, 2020 0.0300 0.0300 0.0300 0.0300 108,000 -0.01(-14.29%)
Aug 19, 2020 0.0400 0.0400 0.0350 0.0350 229,710 +0.00(+0.00%)
Aug 18, 2020 0.0350 0.0350 0.0350 0.0350 357,727 +0.00(+0.00%)
Aug 17, 2020 0.0350 0.0400 0.0300 0.0350 426,897 +0.00(+0.00%)
Aug 14, 2020 0.0400 0.0400 0.0350 0.0350 473,500 -0.00(-12.50%)
Aug 13, 2020 0.0400 0.0400 0.0400 0.0400 255,669 +0.00(+14.29%)
Aug 12, 2020 0.0350 0.0400 0.0350 0.0350 124,000 +0.00(+0.00%)
Aug 11, 2020 0.0450 0.0450 0.0350 0.0350 670,721 -0.00(-12.50%)
Aug 10, 2020 0.0450 0.0450 0.0400 0.0400 536,290 -0.00(-11.11%)
Aug 07, 2020 0.0400 0.0450 0.0400 0.0450 1,292,832 +0.00(+12.50%)
Aug 06, 2020 0.0400 0.0450 0.0400 0.0400 698,777 +0.00(+0.00%)
Aug 05, 2020 0.0350 0.0400 0.0350 0.0400 35,000 +0.00(+0.00%)
Aug 04, 2020 0.0350 0.0400 0.0350 0.0400 181,000 +0.00(+0.00%)
Jul 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0400 0.0350 0.0400 274,979 +0.00(+0.00%)
Jul 29, 2020 0.0400 0.0450 0.0400 0.0400 852,875 -0.00(-11.11%)
Jul 28, 2020 0.0400 0.0500 0.0400 0.0450 1,631,038 +0.00(+12.50%)
Jul 27, 2020 0.0350 0.0400 0.0350 0.0400 2,115,433 +0.00(+14.29%)
Jul 24, 2020 0.0300 0.0350 0.0300 0.0350 47,650 +0.00(+0.00%)
Jul 23, 2020 0.0300 0.0350 0.0300 0.0350 113,444 +0.00(+0.00%)
Jul 22, 2020 0.0350 0.0350 0.0350 0.0350 12,500 +0.00(+0.00%)
Jul 21, 2020 0.0300 0.0350 0.0300 0.0350 174,000 +0.01(+16.67%)
Jul 20, 2020 0.0350 0.0350 0.0300 0.0300 416,054 +0.00(+0.00%)
Jul 17, 2020 0.0300 0.0300 0.0300 0.0300 997,625 -0.01(-14.29%)
Jul 16, 2020 0.0300 0.0350 0.0300 0.0350 160,000 +0.00(+0.00%)
Jul 15, 2020 0.0350 0.0350 0.0300 0.0350 121,000 +0.01(+16.67%)
Jul 14, 2020 0.0300 0.0350 0.0300 0.0300 54,000 +0.00(+0.00%)
Jul 13, 2020 0.0300 0.0350 0.0300 0.0300 608,000 +0.00(+0.00%)
Jul 10, 2020 0.0350 0.0350 0.0300 0.0300 277,000 -0.01(-14.29%)
Jul 09, 2020 0.0350 0.0350 0.0300 0.0350 406,391 +0.00(+0.00%)
Jul 08, 2020 0.0300 0.0350 0.0300 0.0350 60,000 +0.01(+16.67%)
Jul 07, 2020 0.0300 0.0350 0.0300 0.0300 410,500 +0.00(+0.00%)
Jul 06, 2020 0.0250 0.0350 0.0250 0.0300 2,511,360 +0.00(+0.00%)
Jul 03, 2020 0.0300 0.0350 0.0300 0.0300 1,682,480 +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.