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 (%)
Dec 31, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 28, 2018 0.1100 0.1100 0.1000 0.1050 148,000 -0.01(-4.55%)
Dec 27, 2018 0.1100 0.1150 0.1100 0.1100 85,000 -0.01(-4.35%)
Dec 24, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 21, 2018 0.1000 0.1150 0.1000 0.1100 139,757 +0.01(+4.76%)
Dec 20, 2018 0.1050 0.1050 0.1000 0.1050 19,238 +0.00(+5.00%)
Dec 19, 2018 0.1000 0.1050 0.1000 0.1000 102,610 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1000 0.1000 0.1000 342,940 -0.00(-4.76%)
Dec 17, 2018 0.1050 0.1150 0.1000 0.1050 530,153 +0.00(+5.00%)
Dec 14, 2018 0.1050 0.1100 0.1000 0.1000 353,727 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1000 0.0950 0.1000 363,200 +0.00(+0.00%)
Dec 12, 2018 0.1000 0.1050 0.0950 0.1000 480,405 -0.00(-4.76%)
Dec 11, 2018 0.1050 0.1050 0.1050 0.1050 40,300 +0.00(+0.00%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1050 279,426 +0.00(+0.00%)
Dec 07, 2018 0.1150 0.1150 0.1000 0.1050 641,231 -0.01(-4.55%)
Dec 06, 2018 0.1050 0.1100 0.1000 0.1100 479,365 +0.00(+0.00%)
Dec 05, 2018 0.1150 0.1200 0.1100 0.1100 419,500 +0.00(+0.00%)
Dec 04, 2018 0.1150 0.1200 0.1100 0.1100 369,836 -0.01(-8.33%)
Dec 03, 2018 0.1200 0.1250 0.1150 0.1200 336,800 +0.00(+0.00%)
Nov 30, 2018 0.1250 0.1250 0.1150 0.1200 61,602 +0.00(+0.00%)
Nov 29, 2018 0.1100 0.1230 0.1050 0.1200 765,473 -0.01(-4.00%)
Nov 28, 2018 0.1250 0.1300 0.1150 0.1250 538,006 +0.01(+8.70%)
Nov 27, 2018 0.1300 0.1300 0.1150 0.1150 136,664 -0.00(-4.17%)
Nov 26, 2018 0.1150 0.1300 0.1150 0.1200 843,020 +0.00(+4.35%)
Nov 23, 2018 0.1050 0.1250 0.1050 0.1150 1,443,545 +0.01(+9.52%)
Nov 22, 2018 0.1000 0.1050 0.1000 0.1050 19,500 -0.01(-4.55%)
Nov 21, 2018 0.1100 0.1100 0.1000 0.1100 74,000 +0.01(+10.00%)
Nov 20, 2018 0.1050 0.1050 0.1000 0.1000 51,000 -0.00(-4.76%)
Nov 19, 2018 0.1000 0.1050 0.1000 0.1050 168,505 +0.00(+0.00%)
Nov 16, 2018 0.1150 0.1150 0.1000 0.1050 342,094 -0.01(-8.70%)
Nov 15, 2018 0.1150 0.1150 0.1050 0.1150 35,450 +0.01(+9.52%)
Nov 14, 2018 0.1150 0.1150 0.1000 0.1050 184,000 -0.01(-8.70%)
Nov 13, 2018 0.1200 0.1200 0.1000 0.1150 485,700 +0.01(+4.55%)
Nov 12, 2018 0.1150 0.1250 0.1100 0.1100 173,276 -0.02(-15.38%)
Nov 09, 2018 0.1100 0.1300 0.1050 0.1300 352,593 +0.02(+18.18%)
Nov 08, 2018 0.1050 0.1100 0.1050 0.1100 91,885 +0.01(+4.76%)
Nov 07, 2018 0.1150 0.1150 0.1000 0.1050 222,745 -0.01(-4.55%)
Nov 06, 2018 0.1200 0.1200 0.1050 0.1100 87,200 -0.01(-8.33%)
Nov 05, 2018 0.1100 0.1250 0.1100 0.1200 481,940 +0.00(+4.35%)
Nov 02, 2018 0.1000 0.1200 0.0950 0.1150 383,900 +0.01(+9.52%)
Nov 01, 2018 0.1000 0.1050 0.1000 0.1050 279,650 +0.00(+5.00%)
Oct 31, 2018 0.1000 0.1000 0.1000 0.1000 150,000 -0.00(-4.76%)
Oct 30, 2018 0.0950 0.1100 0.0950 0.1050 524,000 +0.00(+5.00%)
Oct 29, 2018 0.0950 0.1050 0.0950 0.1000 685,645 +0.01(+5.26%)
Oct 26, 2018 0.0900 0.1000 0.0850 0.0950 584,229 +0.01(+18.75%)
Oct 25, 2018 0.0800 0.0850 0.0800 0.0800 63,000 +0.00(+0.00%)
Oct 24, 2018 0.0800 0.0850 0.0800 0.0800 141,000 +0.01(+6.67%)
Oct 23, 2018 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-11.76%)
Oct 22, 2018 0.0800 0.0850 0.0800 0.0850 140,000 +0.01(+6.25%)
Oct 19, 2018 0.0800 0.0800 0.0800 0.0800 71,000 -0.01(-11.11%)
Oct 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 15, 2018 0.0850 0.0900 0.0850 0.0900 228,125 +0.01(+12.50%)
Oct 12, 2018 0.0800 0.0800 0.0800 0.0800 190,498 +0.01(+6.67%)
Oct 11, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 10, 2018 0.0750 0.0750 0.0750 0.0750 65,000 +0.00(+0.00%)
Oct 09, 2018 0.0750 0.0750 0.0750 0.0750 15,210 +0.00(+0.00%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2018 0.0750 0.0750 0.0750 0.0750 120,000 +0.00(+0.00%)
Oct 03, 2018 0.0750 0.0750 0.0750 0.0750 113,330 -0.01(-6.25%)
Oct 02, 2018 0.0750 0.0800 0.0750 0.0800 29,000 +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.