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 31, 2018 0.1250 0.1400 0.1250 0.1400 246,915 +0.02(+16.67%)
Jan 30, 2018 0.1400 0.1400 0.1200 0.1200 100,000 -0.02(-14.29%)
Jan 29, 2018 0.1300 0.1400 0.1250 0.1400 159,000 +0.02(+16.67%)
Jan 26, 2018 0.1250 0.1250 0.1150 0.1200 274,000 -0.01(-7.69%)
Jan 25, 2018 0.1350 0.1350 0.1250 0.1300 57,000 -0.01(-3.70%)
Jan 24, 2018 0.1300 0.1350 0.1300 0.1350 313,000 +0.00(+0.00%)
Jan 23, 2018 0.1400 0.1400 0.1350 0.1350 122,700 +0.00(+0.00%)
Jan 22, 2018 0.1350 0.1400 0.1350 0.1350 186,600 +0.00(+0.00%)
Jan 19, 2018 0.1350 0.1450 0.1300 0.1350 366,000 -0.01(-3.57%)
Jan 18, 2018 0.1400 0.1400 0.1300 0.1400 114,370 -0.00(-3.45%)
Jan 17, 2018 0.1350 0.1450 0.1300 0.1450 506,599 +0.01(+7.41%)
Jan 16, 2018 0.1450 0.1450 0.1350 0.1350 576,500 -0.01(-6.90%)
Jan 15, 2018 0.1350 0.1500 0.1350 0.1450 175,400 +0.00(+0.00%)
Jan 12, 2018 0.1500 0.1500 0.1400 0.1450 617,600 +0.00(+0.00%)
Jan 11, 2018 0.1450 0.1500 0.1400 0.1450 415,340 +0.00(+0.00%)
Jan 10, 2018 0.1450 0.1550 0.1400 0.1450 667,179 -0.01(-3.33%)
Jan 09, 2018 0.1750 0.1750 0.1400 0.1500 1,669,525 -0.02(-11.76%)
Jan 08, 2018 0.1500 0.1750 0.1500 0.1700 1,506,200 +0.02(+13.33%)
Jan 05, 2018 0.1450 0.1500 0.1350 0.1500 801,800 +0.01(+3.45%)
Jan 04, 2018 0.1350 0.1450 0.1300 0.1450 231,615 +0.01(+7.41%)
Jan 03, 2018 0.1400 0.1450 0.1300 0.1350 251,163 -0.01(-3.57%)
Jan 02, 2018 0.1450 0.1500 0.1350 0.1400 823,284 +0.00(+0.00%)
Dec 29, 2017 0.1400 0.1400 0.1400 0 +0.04(+33.33%)
Dec 28, 2017 0.1000 0.1050 0.0850 0.1050 564,900 +0.00(+5.00%)
Dec 27, 2017 0.0900 0.1000 0.0900 0.1000 149,611 +0.01(+11.11%)
Dec 22, 2017 0.0950 0.0950 0.0800 0.0900 416,800 +0.00(+0.00%)
Dec 21, 2017 0.0850 0.0900 0.0850 0.0900 143,023 +0.00(+0.00%)
Dec 20, 2017 0.0850 0.0900 0.0850 0.0900 109,024 +0.00(+0.00%)
Dec 19, 2017 0.1000 0.1000 0.0900 0.0900 92,500 -0.01(-10.00%)
Dec 18, 2017 0.0900 0.1000 0.0900 0.1000 490,050 +0.01(+11.11%)
Dec 15, 2017 0.0900 0.0850 0.0850 0.0900 8,099 +0.00(+5.88%)
Dec 14, 2017 0.0800 0.0850 0.0800 0.0850 59,900 +0.01(+13.33%)
Dec 13, 2017 0.0850 0.0850 0.0750 0.0750 831,570 -0.01(-6.25%)
Dec 12, 2017 0.0850 0.0900 0.0750 0.0800 707,000 +0.00(+0.00%)
Dec 11, 2017 0.0850 0.0850 0.0750 0.0800 1,004,005 -0.01(-11.11%)
Dec 08, 2017 0.0900 0.0950 0.0800 0.0900 917,900 +0.00(+5.88%)
Dec 07, 2017 0.0900 0.0900 0.0850 0.0850 143,500 -0.00(-5.56%)
Dec 06, 2017 0.0850 0.0900 0.0850 0.0900 576,000 +0.01(+12.50%)
Dec 05, 2017 0.0850 0.0850 0.0800 0.0800 383,401 -0.01(-11.11%)
Dec 04, 2017 0.1050 0.1100 0.0850 0.0900 1,205,046 -0.01(-5.26%)
Dec 01, 2017 0.0900 0.1400 0.0900 0.0950 930,700 +0.01(+5.56%)
Nov 30, 2017 0.0800 0.0900 0.0750 0.0900 674,173 +0.01(+12.50%)
Nov 29, 2017 0.0850 0.0850 0.0750 0.0800 322,900 +0.00(+0.00%)
Nov 28, 2017 0.0700 0.0850 0.0700 0.0800 817,000 +0.02(+33.33%)
Nov 27, 2017 0.0650 0.0650 0.0600 0.0600 170,267 +0.00(+9.09%)
Nov 24, 2017 0.0550 0.0550 0.0550 0.0550 18,200 -0.00(-8.33%)
Nov 23, 2017 0.0600 0.0600 0.0550 0.0600 90,725 +0.00(+0.00%)
Nov 22, 2017 0.0600 0.0600 0.0600 0.0600 210,500 +0.00(+0.00%)
Nov 20, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 17, 2017 0.0550 0.0600 0.0550 0.0600 148,500 +0.01(+20.00%)
Nov 16, 2017 0.0500 0.0500 0.0500 0.0500 49,000 -0.00(-9.09%)
Nov 15, 2017 0.0600 0.0600 0.0500 0.0550 672,000 +0.00(+0.00%)
Nov 14, 2017 0.0550 0.0550 0.0550 0.0550 29,000 -0.00(-8.33%)
Nov 13, 2017 0.0600 0.0650 0.0600 0.0600 138,000 -0.01(-14.29%)
Nov 10, 2017 0.0650 0.0700 0.0650 0.0700 61,474 -0.01(-12.50%)
Nov 09, 2017 0.0700 0.0800 0.0700 0.0800 160,400 +0.01(+23.08%)
Nov 08, 2017 0.0600 0.0650 0.0600 0.0650 148,000 +0.01(+8.33%)
Nov 07, 2017 0.0550 0.0600 0.0550 0.0600 224,000 -0.01(-7.69%)
Nov 06, 2017 0.0800 0.0800 0.0600 0.0650 280,900 -0.01(-18.75%)
Nov 03, 2017 0.0650 0.0800 0.0650 0.0800 170,501 +0.01(+23.08%)
Nov 02, 2017 0.0700 0.0700 0.0600 0.0650 196,000 +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.