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, 2018 0.0700 0.0750 0.0700 0.0750 69,500 -0.01(-6.25%)
May 30, 2018 0.0700 0.0800 0.0700 0.0800 25,000 +0.00(+0.00%)
May 29, 2018 0.0750 0.0800 0.0750 0.0800 264,001 +0.01(+14.29%)
May 28, 2018 0.0750 0.0750 0.0700 0.0700 80,608 +0.00(+0.00%)
May 25, 2018 0.0750 0.0750 0.0700 0.0700 164,000 -0.00(-6.67%)
May 24, 2018 0.0750 0.0750 0.0700 0.0750 79,200 +0.00(+7.14%)
May 23, 2018 0.0750 0.0750 0.0700 0.0700 472,500 -0.00(-6.67%)
May 22, 2018 0.0800 0.0800 0.0700 0.0750 739,500 -0.01(-11.76%)
May 18, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 8,700 +0.00(+0.00%)
May 16, 2018 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
May 15, 2018 0.0850 0.0850 0.0800 0.0800 89,000 +0.00(+0.00%)
May 14, 2018 0.0850 0.0850 0.0800 0.0800 36,000 -0.01(-5.88%)
May 11, 2018 0.0850 0.0850 0.0850 0.0850 26,000 +0.00(+0.00%)
May 10, 2018 0.0800 0.0850 0.0800 0.0850 168,400 +0.01(+6.25%)
May 09, 2018 0.0800 0.0800 0.0800 0.0800 10,003 +0.00(+0.00%)
May 08, 2018 0.0800 0.0800 0.0800 0.0800 108,000 -0.01(-5.88%)
May 07, 2018 0.0800 0.0850 0.0800 0.0850 120,000 +0.01(+6.25%)
May 04, 2018 0.0800 0.0800 0.0800 0.0800 162,000 -0.01(-11.11%)
May 03, 2018 0.0850 0.0900 0.0850 0.0900 25,501 +0.00(+5.88%)
May 02, 2018 0.0850 0.0850 0.0850 0.0850 27,000 +0.01(+6.25%)
May 01, 2018 0.0850 0.0850 0.0800 0.0800 44,000 +0.00(+0.00%)
Apr 30, 2018 0.0850 0.0850 0.0800 0.0800 139,300 -0.01(-11.11%)
Apr 27, 2018 0.0850 0.0900 0.0850 0.0900 96,750 +0.01(+12.50%)
Apr 26, 2018 0.0850 0.0850 0.0800 0.0800 163,500 -0.01(-5.88%)
Apr 25, 2018 0.0850 0.0900 0.0850 0.0850 123,000 -0.00(-5.56%)
Apr 24, 2018 0.0900 0.0900 0.0850 0.0900 145,550 -0.01(-5.26%)
Apr 23, 2018 0.0950 0.0950 0.0950 0.0950 14,210 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1000 0.0950 0.0950 11,500 +0.01(+5.56%)
Apr 18, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 17, 2018 0.0800 0.0800 0.0750 0.0800 77,460 +0.00(+0.00%)
Apr 16, 2018 0.0800 0.0800 0.0800 0.0800 127,045 +0.00(+0.00%)
Apr 13, 2018 0.0850 0.0850 0.0800 0.0800 158,350 -0.01(-5.88%)
Apr 12, 2018 0.0850 0.0850 0.0850 0.0850 59,000 -0.00(-5.56%)
Apr 11, 2018 0.0900 0.0900 0.0900 0.0900 242,000 +0.00(+5.88%)
Apr 10, 2018 0.1000 0.1000 0.0850 0.0850 20,501 -0.00(-5.56%)
Apr 09, 2018 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+5.88%)
Apr 06, 2018 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Apr 05, 2018 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+5.88%)
Apr 04, 2018 0.0900 0.0900 0.0850 0.0850 141,000 -0.00(-5.56%)
Apr 03, 2018 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+5.88%)
Apr 02, 2018 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 28, 2018 0.0850 0.0850 0.0850 0.0850 65,501 -0.00(-5.56%)
Mar 27, 2018 0.0900 0.0950 0.0850 0.0900 42,211 -0.01(-5.26%)
Mar 26, 2018 0.0900 0.0950 0.0900 0.0950 46,500 +0.01(+5.56%)
Mar 23, 2018 0.0850 0.0900 0.0850 0.0900 32,500 +0.00(+0.00%)
Mar 22, 2018 0.0850 0.0900 0.0850 0.0900 71,250 +0.00(+0.00%)
Mar 21, 2018 0.0950 0.0950 0.0900 0.0900 87,044 -0.01(-14.29%)
Mar 20, 2018 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Mar 19, 2018 0.1000 0.1050 0.1000 0.1050 32,000 +0.00(+5.00%)
Mar 16, 2018 0.1050 0.1050 0.1000 0.1000 29,002 -0.01(-9.09%)
Mar 15, 2018 0.1100 0.1200 0.1100 0.1100 58,905 +0.01(+4.76%)
Mar 14, 2018 0.0950 0.1050 0.0950 0.1050 328,200 +0.00(+5.00%)
Mar 13, 2018 0.1050 0.1050 0.1000 0.1000 463,500 -0.00(-4.76%)
Mar 12, 2018 0.1000 0.1050 0.1000 0.1050 105,956 +0.00(+5.00%)
Mar 09, 2018 0.1050 0.1050 0.1000 0.1000 535,000 -0.00(-4.76%)
Mar 08, 2018 0.1100 0.1100 0.1050 0.1050 260,650 -0.01(-8.70%)
Mar 06, 2018 0.1150 0.1150 0.1150 300 +0.00(+0.00%)
Mar 05, 2018 0.1200 0.1200 0.1150 0.1150 135,000 -0.00(-4.17%)
Mar 02, 2018 0.1200 0.1200 0.1200 0.1200 77,250 +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.