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

Imetal Resources Inc (TSV: IMR )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 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 (%)
May 31, 2019 0.0500 0.0500 0.0500 0.0500 107,900 +0.00(+0.00%)
May 30, 2019 0.0450 0.0500 0.0450 0.0500 250,200 +0.00(+0.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 81,499 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 86,095 +0.00(+0.00%)
May 27, 2019 0.0500 0.0500 0.0500 0.0500 154,989 +0.00(+0.00%)
May 24, 2019 0.0550 0.0550 0.0500 0.0500 713,000 -0.00(-9.09%)
May 23, 2019 0.0600 0.0600 0.0550 0.0550 86,000 +0.00(+0.00%)
May 22, 2019 0.0550 0.0600 0.0550 0.0550 118,075 -0.00(-8.33%)
May 21, 2019 0.0600 0.0600 0.0550 0.0600 242,055 +0.00(+9.09%)
May 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 16, 2019 0.0600 0.0750 0.0550 0.0600 2,783,266 +0.00(+0.00%)
May 15, 2019 0.0550 0.0600 0.0550 0.0600 89,300 +0.00(+9.09%)
May 14, 2019 0.0600 0.0600 0.0550 0.0550 16,596 +0.00(+0.00%)
May 13, 2019 0.0550 0.0550 0.0550 0.0550 70,925 +0.00(+0.00%)
May 10, 2019 0.0600 0.0600 0.0550 0.0550 74,000 +0.00(+0.00%)
May 09, 2019 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
May 08, 2019 0.0600 0.0600 0.0550 0.0600 84,631 -0.01(-7.69%)
May 07, 2019 0.0600 0.0650 0.0600 0.0650 106,600 +0.01(+8.33%)
May 06, 2019 0.0600 0.0600 0.0550 0.0600 35,193 +0.00(+0.00%)
May 03, 2019 0.0650 0.0650 0.0550 0.0600 347,195 -0.01(-7.69%)
May 02, 2019 0.0650 0.0650 0.0600 0.0650 354,360 -0.01(-7.14%)
May 01, 2019 0.0750 0.0750 0.0700 0.0700 94,859 +0.00(+0.00%)
Apr 30, 2019 0.0700 0.0750 0.0650 0.0700 112,100 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0700 0.0700 209,095 -0.00(-6.67%)
Apr 25, 2019 0.0750 0.0750 0.0700 0.0750 43,500 +0.00(+0.00%)
Apr 24, 2019 0.0800 0.0800 0.0750 0.0750 19,414 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0750 0.0700 0.0750 50,000 -0.01(-6.25%)
Apr 22, 2019 0.0750 0.0800 0.0700 0.0800 32,425 +0.01(+6.67%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 17, 2019 0.0750 0.0800 0.0750 0.0800 177,999 +0.01(+14.29%)
Apr 16, 2019 0.0800 0.0800 0.0700 0.0700 333,764 -0.01(-12.50%)
Apr 15, 2019 0.0800 0.0850 0.0800 0.0800 90,400 +0.00(+0.00%)
Apr 12, 2019 0.0850 0.0900 0.0800 0.0800 321,258 -0.01(-11.11%)
Apr 11, 2019 0.0950 0.0950 0.0900 0.0900 20,000 +0.00(+0.00%)
Apr 10, 2019 0.0900 0.0900 0.0900 0.0900 334,000 +0.00(+5.88%)
Apr 09, 2019 0.0950 0.0950 0.0850 0.0850 631,500 -0.01(-15.00%)
Apr 08, 2019 0.1200 0.1200 0.0850 0.1000 1,397,100 -0.01(-13.04%)
Apr 05, 2019 0.1200 0.1200 0.1150 0.1150 404,989 +0.00(+0.00%)
Apr 04, 2019 0.1350 0.1350 0.1150 0.1150 467,579 -0.01(-8.00%)
Apr 03, 2019 0.1350 0.1400 0.1250 0.1250 264,916 -0.01(-7.41%)
Apr 02, 2019 0.1450 0.1450 0.1350 0.1350 614,394 +0.00(+0.00%)
Apr 01, 2019 0.1500 0.1500 0.1350 0.1350 887,326 -0.02(-12.90%)
Mar 29, 2019 0.1450 0.1550 0.1400 0.1550 1,634,312 +0.01(+10.71%)
Mar 28, 2019 0.1550 0.1550 0.1350 0.1400 1,670,720 -0.01(-6.67%)
Mar 27, 2019 0.1450 0.1500 0.1350 0.1500 1,519,225 +0.01(+3.45%)
Mar 26, 2019 0.1450 0.1500 0.1400 0.1450 1,353,005 +0.00(+0.00%)
Mar 25, 2019 0.1450 0.1500 0.1400 0.1450 437,750 +0.00(+0.00%)
Mar 22, 2019 0.1500 0.1500 0.1350 0.1450 727,341 -0.01(-3.33%)
Mar 21, 2019 0.1450 0.1600 0.1450 0.1500 1,240,000 +0.00(+0.00%)
Mar 20, 2019 0.1300 0.1600 0.1300 0.1500 667,800 +0.02(+15.38%)
Mar 19, 2019 0.1350 0.1350 0.1250 0.1300 380,265 +0.00(+0.00%)
Mar 18, 2019 0.1300 0.1400 0.1300 0.1300 252,457 -0.01(-3.70%)
Mar 15, 2019 0.1350 0.1350 0.1300 0.1350 117,567 +0.00(+0.00%)
Mar 14, 2019 0.1150 0.1350 0.1150 0.1350 567,429 +0.02(+17.39%)
Mar 13, 2019 0.1200 0.1300 0.1150 0.1150 209,194 -0.00(-4.17%)
Mar 12, 2019 0.1300 0.1300 0.1200 0.1200 258,000 -0.01(-7.69%)
Mar 11, 2019 0.1350 0.1350 0.1250 0.1300 36,989 +0.00(+0.00%)
Mar 08, 2019 0.1250 0.1350 0.1250 0.1300 207,501 +0.01(+4.00%)
Mar 07, 2019 0.1450 0.1450 0.1200 0.1250 1,707,371 -0.02(-10.71%)
Mar 06, 2019 0.1450 0.1450 0.1400 0.1400 164,400 -0.00(-3.45%)
Mar 05, 2019 0.1600 0.1600 0.1450 0.1450 399,737 -0.03(-14.71%)
Mar 04, 2019 0.1500 0.1750 0.1400 0.1700 1,562,608 +0.03(+21.43%)
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.