Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imetal Resources Inc (TSV: IMR )

0.3200 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 4, 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 (%)
Jan 30, 2024 0.0500 0 +0.00(+0.00%)
Jan 29, 2024 0.0500 0.0500 0.0500 0.0500 90,000 +0.01(+11.11%)
Jan 26, 2024 0.0450 0.0450 0.0450 0.0450 390,632 -0.01(-10.00%)
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 246,528 +0.00(+0.00%)
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 224,606 +0.00(+0.00%)
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 22, 2024 0.0550 0.0550 0.0500 0.0500 356,000 -0.00(-9.09%)
Jan 19, 2024 0.0550 0.0550 0.0550 0.0550 89,676 +0.00(+0.00%)
Jan 18, 2024 0.0600 0.0600 0.0550 0.0550 36,888 -0.00(-8.33%)
Jan 16, 2024 0.0600 0 +0.00(+0.00%)
Jan 15, 2024 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 12, 2024 0.0600 0.0600 0.0550 0.0600 26,000 +0.00(+0.00%)
Jan 11, 2024 0.0600 0.0600 0.0500 0.0600 121,231 +0.00(+0.00%)
Jan 10, 2024 0.0600 0.0600 0.0600 0.0600 97,000 -0.01(-7.69%)
Jan 09, 2024 0.0650 0.0650 0.0650 0.0650 10,600 +0.00(+0.00%)
Jan 08, 2024 0.0650 0.0650 0.0650 0.0650 19,000 -0.01(-13.33%)
Jan 04, 2024 0.0750 0 +0.00(+0.00%)
Dec 28, 2023 0.0750 0 +0.00(+0.00%)
Dec 27, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 22, 2023 0.0750 0 +0.00(+0.00%)
Dec 21, 2023 0.0700 0.0750 0.0700 0.0750 26,643 -0.01(-6.25%)
Dec 20, 2023 0.0800 0.0800 0.0800 0.0800 31,250 +0.00(+0.00%)
Dec 19, 2023 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+23.08%)
Dec 18, 2023 0.0650 0.0700 0.0600 0.0650 76,000 +0.00(+0.00%)
Dec 15, 2023 0.0650 0.0650 0.0650 0.0650 41,100 +0.00(+0.00%)
Dec 14, 2023 0.0700 0.0700 0.0650 0.0650 18,000 -0.01(-7.14%)
Dec 13, 2023 0.0650 0.0700 0.0650 0.0700 91,011 -0.00(-6.67%)
Dec 12, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 08, 2023 0.0750 700 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0750 0.0700 0.0750 40,000 +0.01(+15.38%)
Dec 05, 2023 0.0650 0 +0.00(+0.00%)
Dec 04, 2023 0.0650 0.0650 0.0650 0.0650 6,700 -0.01(-7.14%)
Dec 01, 2023 0.0650 0.0700 0.0650 0.0700 22,801 +0.01(+16.67%)
Nov 30, 2023 0.0600 0.0600 0.0550 0.0600 177,000 +0.00(+0.00%)
Nov 29, 2023 0.0600 0.0600 0.0550 0.0600 61,000 +0.00(+0.00%)
Nov 28, 2023 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Nov 27, 2023 0.0600 0.0600 0.0600 0.0600 86,650 -0.01(-7.69%)
Nov 24, 2023 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-7.14%)
Nov 23, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Nov 22, 2023 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Nov 21, 2023 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Nov 17, 2023 0.0650 0 +0.00(+0.00%)
Nov 16, 2023 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Nov 15, 2023 0.0600 0.0650 0.0600 0.0650 123,000 +0.01(+8.33%)
Nov 13, 2023 0.0600 0 -0.01(-7.69%)
Nov 10, 2023 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-13.33%)
Nov 09, 2023 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+7.14%)
Nov 08, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 07, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 06, 2023 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Nov 03, 2023 0.0650 0.0700 0.0650 0.0650 23,000 +0.01(+8.33%)
Nov 02, 2023 0.0650 0.0650 0.0600 0.0600 102,000 -0.01(-14.29%)
Nov 01, 2023 0.0700 0.0700 0.0600 0.0700 89,410 +0.01(+16.67%)
Oct 30, 2023 0.0600 0 -0.01(-14.29%)
Oct 27, 2023 0.0750 0.0750 0.0700 0.0700 236,500 -0.00(-6.67%)
Oct 26, 2023 0.0750 0.0750 0.0750 0.0750 87,956 +0.00(+0.00%)
Oct 25, 2023 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Oct 24, 2023 0.0750 0.0750 0.0750 0.0750 2,400 +0.00(+0.00%)
Oct 20, 2023 0.0750 0 -0.01(-6.25%)
Oct 19, 2023 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Oct 16, 2023 0.0800 0 -0.02(-20.00%)
Oct 13, 2023 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Oct 12, 2023 0.0850 0.1000 0.0850 0.1000 80,000 +0.01(+17.65%)
Oct 10, 2023 0.0850 0 +0.03(+41.67%)
Oct 06, 2023 0.0600 0 -0.01(-7.69%)
Oct 05, 2023 0.0700 0.0700 0.0650 0.0650 28,000 -0.01(-7.14%)
Oct 04, 2023 0.0700 0.0700 0.0700 0.0700 236,580 +0.00(+0.00%)
Oct 03, 2023 0.0700 0.0700 0.0700 0.0700 142,000 +0.00(+0.00%)
Oct 02, 2023 0.0700 0.0700 0.0700 0.0700 113,000 -0.00(-6.67%)
Sep 29, 2023 0.0800 0.0800 0.0700 0.0750 159,333 -0.01(-11.76%)
Sep 27, 2023 0.0850 200 +0.01(+6.25%)
Sep 25, 2023 0.0800 0 +0.01(+14.29%)
Sep 22, 2023 0.0700 0.0700 0.0600 0.0700 288,250 -0.01(-12.50%)
Sep 21, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Sep 20, 2023 0.0800 0.0800 0.0800 0.0800 31,490 +0.00(+0.00%)
Sep 19, 2023 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Sep 18, 2023 0.0750 0.0800 0.0750 0.0800 24,000 +0.01(+23.08%)
Sep 15, 2023 0.0800 0.0850 0.0650 0.0650 282,266 -0.01(-18.75%)
Sep 14, 2023 0.0750 0.0800 0.0700 0.0800 132,000 +0.00(+0.00%)
Sep 12, 2023 0.0800 0 -0.01(-11.11%)
Sep 08, 2023 0.0900 0 +0.00(+0.00%)
Sep 07, 2023 0.0850 0.0900 0.0850 0.0900 21,000 +0.00(+5.88%)
Sep 06, 2023 0.0900 0.0900 0.0850 0.0850 23,997 -0.00(-5.56%)
Sep 05, 2023 0.1000 0.1000 0.0900 0.0900 14,500 -0.01(-10.00%)
Sep 01, 2023 0.1000 0 +0.01(+5.26%)
Aug 31, 2023 0.0900 0.0950 0.0900 0.0950 26,000 +0.01(+5.56%)
Aug 30, 2023 0.0850 0.0950 0.0850 0.0900 11,000 +0.01(+20.00%)
Aug 29, 2023 0.0800 0.0800 0.0750 0.0750 64,810 +0.00(+7.14%)
Aug 28, 2023 0.0900 0.0900 0.0700 0.0700 115,300 -0.02(-22.22%)
Aug 25, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 24, 2023 0.0900 0.0950 0.0900 0.0900 131,000 -0.01(-5.26%)
Aug 23, 2023 0.1000 0.1000 0.0950 0.0950 5,500 -0.01(-5.00%)
Aug 22, 2023 0.1000 0.1000 0.1000 0.1000 26,500 +0.00(+0.00%)
Aug 21, 2023 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Aug 18, 2023 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-14.29%)
Aug 16, 2023 0.1050 0 -0.03(-19.23%)
Aug 14, 2023 0.1300 0 +0.01(+4.00%)
Aug 09, 2023 0.1250 0 -0.01(-3.85%)
Aug 08, 2023 0.1350 0.1400 0.1300 0.1300 9,765 -0.01(-7.14%)
Aug 04, 2023 0.1400 0 -0.01(-6.67%)
Aug 03, 2023 0.1500 0.1500 0.1500 0.1500 3,486 +0.01(+3.45%)
Aug 02, 2023 0.1500 0.1500 0.1450 0.1450 11,500 -0.01(-3.33%)
Aug 01, 2023 0.1450 0.1500 0.1450 0.1500 16,000 +0.01(+3.45%)
Jul 31, 2023 0.1500 0.1500 0.1450 0.1450 56,200 +0.01(+7.41%)
Jul 25, 2023 0.1350 0 +0.00(+0.00%)
Jul 24, 2023 0.1400 0.1400 0.1250 0.1350 3,000 +0.03(+22.73%)
Jul 21, 2023 0.1200 0.1200 0.1100 0.1100 18,000 -0.03(-21.43%)
Jul 20, 2023 0.1450 0.1450 0.1200 0.1400 23,503 +0.01(+7.69%)
Jul 19, 2023 0.1350 0.1350 0.1300 0.1300 26,944 -0.03(-18.75%)
Jul 14, 2023 0.1600 0 -0.01(-3.03%)
Jul 13, 2023 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Jul 07, 2023 0.1700 0 +0.02(+13.33%)
Jul 06, 2023 0.1600 0.1600 0.1500 0.1500 14,500 -0.01(-6.25%)
Jul 04, 2023 0.1600 50 -0.01(-3.03%)
Jun 30, 2023 0.1650 0 -0.02(-10.81%)
Jun 28, 2023 0.1850 0 +0.02(+15.62%)
Jun 26, 2023 0.1600 0 +0.00(+0.00%)
Jun 23, 2023 0.1600 0.1600 0.1600 0.1600 34,500 +0.00(+0.00%)
Jun 22, 2023 0.1650 0.1650 0.1600 0.1600 60,300 +0.00(+0.00%)
Jun 21, 2023 0.1600 0.1700 0.1600 0.1600 134,160 +0.00(+0.00%)
Jun 20, 2023 0.1800 0.1800 0.1600 0.1600 22,500 -0.02(-11.11%)
Jun 19, 2023 0.1800 0.1800 0.1800 0.1800 14,121 -0.02(-10.00%)
Jun 15, 2023 0.2000 0 +0.01(+5.26%)
May 08, 2023 0.1950 0.1950 0.1900 0.1900 11,960 -0.04(-17.39%)
May 04, 2023 0.2300 0 +0.05(+27.78%)
May 03, 2023 0.1850 0.1850 0.1800 0.1800 14,300 -0.05(-21.74%)
May 02, 2023 0.2300 0.2300 0.2300 0.2300 5,000 +0.03(+15.00%)
May 01, 2023 0.2000 0.2000 0.2000 0.2000 5,500 -0.03(-13.04%)
Apr 28, 2023 0.2300 0.2300 0.2300 0.2300 54,200 +0.02(+9.52%)
Apr 27, 2023 0.2500 0.2500 0.2100 0.2100 10,500 -0.05(-19.23%)
Apr 26, 2023 0.2450 0.2600 0.2450 0.2600 16,004 +0.01(+4.00%)
Apr 25, 2023 0.2400 0.2500 0.2400 0.2500 34,909 +0.01(+4.17%)
Apr 24, 2023 0.2400 0.2400 0.2400 0.2400 92,500 +0.01(+4.35%)
Apr 21, 2023 0.2000 0.2300 0.2000 0.2300 35,676 -0.01(-4.17%)
Apr 20, 2023 0.2400 0.2400 0.2400 0.2400 6,038 +0.01(+2.13%)
Apr 19, 2023 0.2300 0.2400 0.2300 0.2350 86,500 +0.00(+0.00%)
Apr 18, 2023 0.2400 0.2400 0.2100 0.2350 128,500 -0.01(-2.08%)
Apr 17, 2023 0.2300 0.2400 0.2300 0.2400 64,501 +0.01(+4.35%)
Apr 14, 2023 0.2350 0.2400 0.2300 0.2300 67,660 -0.00(-2.13%)
Apr 13, 2023 0.2500 0.2500 0.2050 0.2350 127,550 +0.00(+0.00%)
Apr 12, 2023 0.2300 0.2350 0.2300 0.2350 16,000 +0.00(+0.00%)
Apr 11, 2023 0.2350 0.2350 0.2350 0.2350 75,289 +0.00(+0.00%)
Apr 10, 2023 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-2.08%)
Apr 06, 2023 0.2400 0 +0.01(+2.13%)
Apr 05, 2023 0.2350 0.2350 0.2300 0.2350 131,500 +0.00(+0.00%)
Apr 04, 2023 0.2250 0.2350 0.2200 0.2350 220,610 +0.01(+4.44%)
Apr 03, 2023 0.2200 0.2250 0.2200 0.2250 85,700 +0.02(+12.50%)
Mar 31, 2023 0.2200 0.2200 0.2000 0.2000 56,000 -0.02(-9.09%)
Mar 30, 2023 0.2300 0.2300 0.2200 0.2200 59,000 -0.01(-6.38%)
Mar 29, 2023 0.2250 0.2350 0.2250 0.2350 104,000 +0.01(+4.44%)
Mar 28, 2023 0.2300 0.2300 0.2250 0.2250 73,500 +0.01(+2.27%)
Mar 27, 2023 0.2100 0.2200 0.2100 0.2200 83,500 +0.02(+10.00%)
Mar 24, 2023 0.1800 0.2100 0.1800 0.2000 45,729 -0.02(-11.11%)
Mar 23, 2023 0.2250 0.2250 0.2000 0.2250 189,600 +0.00(+0.00%)
Mar 22, 2023 0.2450 0.2450 0.2250 0.2250 24,100 -0.02(-10.00%)
Mar 21, 2023 0.2450 0.2500 0.2450 0.2500 33,200 +0.00(+0.00%)
Mar 20, 2023 0.2500 0.2500 0.2500 0.2500 42,000 +0.00(+0.00%)
Mar 17, 2023 0.2450 0.2500 0.2450 0.2500 66,800 +0.01(+2.04%)
Mar 16, 2023 0.2400 0.2450 0.2400 0.2450 10,300 -0.01(-2.00%)
Mar 15, 2023 0.2400 0.2500 0.2400 0.2500 367,000 +0.02(+6.38%)
Mar 14, 2023 0.2200 0.2450 0.2200 0.2350 78,240 +0.01(+4.44%)
Mar 13, 2023 0.2650 0.2650 0.2250 0.2250 140,182 -0.05(-16.67%)
Mar 10, 2023 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Mar 09, 2023 0.2750 0.2750 0.2700 0.2700 275,009 +0.00(+0.00%)
Mar 08, 2023 0.2700 0.2700 0.2650 0.2700 26,500 -0.01(-3.57%)
Mar 07, 2023 0.2900 0.2900 0.2800 0.2800 80,000 -0.01(-3.45%)
Mar 06, 2023 0.2800 0.2900 0.2750 0.2900 234,284 +0.01(+3.57%)
Mar 03, 2023 0.2800 0.2850 0.2700 0.2800 204,202 -0.01(-3.45%)
Mar 02, 2023 0.2900 0.2900 0.2900 0.2900 33,600 +0.00(+0.00%)
Mar 01, 2023 0.2850 0.2900 0.2850 0.2900 108,000 +0.01(+1.75%)
Feb 28, 2023 0.2900 0.2900 0.2850 0.2850 97,510 -0.01(-1.72%)
Feb 27, 2023 0.2900 0.2900 0.2800 0.2900 17,821 +0.01(+1.75%)
Feb 24, 2023 0.2900 0.2900 0.2750 0.2850 121,900 -0.02(-5.00%)
Feb 23, 2023 0.2850 0.3000 0.2850 0.3000 215,511 +0.02(+7.14%)
Feb 22, 2023 0.2750 0.2850 0.2350 0.2800 112,366 +0.00(+0.00%)
Feb 21, 2023 0.3050 0.3100 0.2800 0.2800 538,446 -0.01(-3.45%)
Feb 17, 2023 0.2900 0 -0.01(-3.33%)
Feb 16, 2023 0.3100 0.3150 0.2950 0.3000 236,420 -0.03(-7.69%)
Feb 15, 2023 0.3150 0.3250 0.3050 0.3250 853,200 +0.01(+3.17%)
Feb 14, 2023 0.3200 0.3200 0.3050 0.3150 2,148,217 +0.02(+5.00%)
Feb 13, 2023 0.2900 0.3000 0.2900 0.3000 648,100 +0.01(+3.45%)
Feb 10, 2023 0.2750 0.2900 0.2750 0.2900 390,949 +0.02(+7.41%)
Feb 09, 2023 0.2650 0.2700 0.2600 0.2700 455,100 +0.01(+1.89%)
Feb 08, 2023 0.2700 0.2700 0.2600 0.2650 77,350 +0.01(+1.92%)
Feb 07, 2023 0.2600 0.2600 0.2600 0.2600 100,000 -0.01(-3.70%)
Feb 06, 2023 0.2550 0.2700 0.2550 0.2700 316,462 +0.02(+5.88%)
Feb 03, 2023 0.2550 0.2550 0.2500 0.2550 122,500 +0.00(+0.00%)
Feb 02, 2023 0.2500 0.2550 0.2400 0.2550 105,892 +0.01(+2.00%)
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.