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 +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, 2019 0.0700 0.0750 0.0700 0.0750 153,120 +0.00(+7.14%)
Sep 27, 2019 0.0750 0.0750 0.0700 0.0700 246,500 -0.00(-6.67%)
Sep 26, 2019 0.0800 0.0800 0.0700 0.0750 219,843 +0.00(+0.00%)
Sep 25, 2019 0.0800 0.0800 0.0750 0.0750 201,700 +0.00(+0.00%)
Sep 24, 2019 0.0750 0.0800 0.0700 0.0750 204,047 +0.00(+0.00%)
Sep 23, 2019 0.0850 0.0850 0.0750 0.0750 345,600 +0.00(+0.00%)
Sep 20, 2019 0.0750 0.0850 0.0750 0.0750 1,291,150 -0.01(-6.25%)
Sep 19, 2019 0.0750 0.0800 0.0700 0.0800 135,800 +0.01(+6.67%)
Sep 18, 2019 0.0750 0.0800 0.0750 0.0750 279,944 +0.00(+7.14%)
Sep 17, 2019 0.0750 0.0750 0.0700 0.0700 73,000 -0.00(-6.67%)
Sep 16, 2019 0.0700 0.0750 0.0700 0.0750 582,900 +0.01(+15.38%)
Sep 13, 2019 0.0650 0.0650 0.0600 0.0650 298,000 -0.01(-7.14%)
Sep 12, 2019 0.0750 0.0750 0.0700 0.0700 352,857 -0.00(-6.67%)
Sep 11, 2019 0.0700 0.0750 0.0700 0.0750 195,000 +0.00(+7.14%)
Sep 10, 2019 0.0800 0.0800 0.0650 0.0700 364,294 -0.00(-6.67%)
Sep 09, 2019 0.0650 0.0900 0.0650 0.0750 2,654,249 +0.01(+15.38%)
Sep 06, 2019 0.0550 0.0650 0.0550 0.0650 541,000 +0.01(+18.18%)
Sep 05, 2019 0.0600 0.0600 0.0550 0.0550 53,090 +0.00(+0.00%)
Sep 04, 2019 0.0600 0.0600 0.0550 0.0550 20,000 +0.00(+0.00%)
Sep 03, 2019 0.0550 0.0550 0.0500 0.0550 100,000 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2019 0.0550 0.0550 0.0550 0.0550 55,000 +0.00(+0.00%)
Aug 28, 2019 0.0550 0.0600 0.0550 0.0550 370,000 +0.00(+0.00%)
Aug 27, 2019 0.0550 0.0550 0.0550 0.0550 83,999 +0.00(+0.00%)
Aug 26, 2019 0.0550 0.0550 0.0550 0.0550 147,000 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0550 0.0500 0.0550 151,454 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0550 0.0500 0.0550 787,500 +0.00(+0.00%)
Aug 21, 2019 0.0550 0.0550 0.0550 0.0550 154,000 +0.00(+0.00%)
Aug 20, 2019 0.0550 0.0550 0.0500 0.0550 342,700 -0.00(-8.33%)
Aug 19, 2019 0.0550 0.0600 0.0500 0.0600 420,000 +0.00(+0.00%)
Aug 16, 2019 0.0600 0.0600 0.0500 0.0600 374,500 +0.00(+9.09%)
Aug 15, 2019 0.0500 0.0600 0.0500 0.0550 449,350 +0.00(+10.00%)
Aug 14, 2019 0.0500 0.0550 0.0500 0.0500 50,000 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 28,900 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0450 0.0500 55,600 +0.01(+11.11%)
Aug 09, 2019 0.0500 0.0500 0.0450 0.0450 115,000 -0.01(-10.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Aug 07, 2019 0.0500 0.0500 0.0450 0.0500 441,000 +0.00(+0.00%)
Aug 06, 2019 0.0550 0.0550 0.0500 0.0500 140,000 +0.00(+0.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 01, 2019 0.0500 0.0550 0.0500 0.0500 412,500 +0.00(+0.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 520 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0.0500 82,904 +0.01(+11.11%)
Jul 26, 2019 0.0550 0.0550 0.0450 0.0450 450,000 -0.01(-18.18%)
Jul 25, 2019 0.0500 0.0550 0.0500 0.0550 104,100 +0.00(+10.00%)
Jul 24, 2019 0.0550 0.0550 0.0500 0.0500 107,500 -0.00(-9.09%)
Jul 23, 2019 0.0500 0.0550 0.0500 0.0550 453,350 +0.00(+10.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0.0500 520,000 +0.00(+0.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0.0500 66,100 +0.00(+0.00%)
Jul 18, 2019 0.0600 0.0600 0.0500 0.0500 347,400 -0.00(-9.09%)
Jul 17, 2019 0.0600 0.0600 0.0550 0.0550 251,000 +0.00(+0.00%)
Jul 16, 2019 0.0550 0.0600 0.0550 0.0550 417,000 +0.00(+10.00%)
Jul 15, 2019 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0.0500 85,000 +0.00(+0.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Jul 10, 2019 0.0500 0.0500 0.0500 0.0500 11,250 -0.00(-9.09%)
Jul 09, 2019 0.0500 0.0550 0.0500 0.0550 85,100 +0.00(+10.00%)
Jul 08, 2019 0.0550 0.0550 0.0450 0.0500 708,381 -0.00(-9.09%)
Jul 04, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 03, 2019 0.0600 0.0600 0.0600 0.0600 2,680 +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.