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

Imetal Resources Inc (TSV: IMR )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 11, 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 (%)
Feb 28, 2019 0.1550 0.1550 0.1400 0.1450 475,764 -0.01(-3.33%)
Feb 27, 2019 0.1600 0.1600 0.1450 0.1500 355,587 -0.01(-6.25%)
Feb 26, 2019 0.1600 0.1650 0.1500 0.1600 484,354 +0.00(+0.00%)
Feb 25, 2019 0.1600 0.1650 0.1500 0.1600 1,073,704 +0.01(+3.23%)
Feb 22, 2019 0.1550 0.1750 0.1450 0.1550 2,093,511 -0.01(-6.06%)
Feb 21, 2019 0.1600 0.1700 0.1550 0.1650 882,872 -0.01(-5.71%)
Feb 20, 2019 0.1800 0.1800 0.1700 0.1750 345,922 -0.01(-5.41%)
Feb 19, 2019 0.1800 0.1900 0.1750 0.1850 1,297,599 +0.01(+5.71%)
Feb 15, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Feb 14, 2019 0.1550 0.1700 0.1500 0.1600 1,406,468 +0.00(+0.00%)
Feb 13, 2019 0.1500 0.1650 0.1450 0.1600 1,469,859 -0.01(-3.03%)
Feb 12, 2019 0.1700 0.1850 0.1400 0.1650 6,613,975 +0.01(+3.13%)
Feb 11, 2019 0.1000 0.1700 0.1000 0.1600 4,452,057 +0.06(+52.38%)
Feb 08, 2019 0.1050 0.1050 0.0950 0.1050 345,154 +0.00(+5.00%)
Feb 07, 2019 0.1000 0.1000 0.1000 0.1000 85,100 -0.00(-4.76%)
Feb 06, 2019 0.1050 0.1100 0.1000 0.1050 315,798 -0.01(-4.55%)
Feb 05, 2019 0.0900 0.1150 0.0850 0.1100 1,620,619 +0.02(+22.22%)
Feb 04, 2019 0.0950 0.0950 0.0850 0.0900 384,750 +0.00(+0.00%)
Feb 01, 2019 0.1000 0.1000 0.0900 0.0900 409,612 -0.01(-10.00%)
Jan 31, 2019 0.1000 0.1000 0.0950 0.1000 195,030 +0.01(+5.26%)
Jan 30, 2019 0.0900 0.1000 0.0900 0.0950 127,700 -0.01(-5.00%)
Jan 29, 2019 0.1000 0.1000 0.1000 0.1000 5,400 +0.00(+0.00%)
Jan 28, 2019 0.0950 0.1000 0.0950 0.1000 43,700 +0.00(+0.00%)
Jan 25, 2019 0.1000 0.1000 0.1000 0.1000 37,000 +0.01(+5.26%)
Jan 23, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 22, 2019 0.0950 0.0950 0.0950 0.0950 26,500 +0.00(+0.00%)
Jan 21, 2019 0.0950 0.0950 0.0950 0.0950 166,100 -0.01(-5.00%)
Jan 18, 2019 0.0950 0.1000 0.0950 0.1000 130,500 +0.00(+0.00%)
Jan 17, 2019 0.0950 0.1000 0.0950 0.1000 44,730 +0.00(+0.00%)
Jan 16, 2019 0.0950 0.1000 0.0950 0.1000 211,000 +0.00(+0.00%)
Jan 15, 2019 0.1050 0.1100 0.0950 0.1000 547,500 -0.01(-9.09%)
Jan 14, 2019 0.1050 0.1100 0.1000 0.1100 89,500 +0.01(+4.76%)
Jan 11, 2019 0.1000 0.1050 0.1000 0.1050 253,500 +0.00(+5.00%)
Jan 10, 2019 0.1000 0.1000 0.1000 0.1000 74,861 +0.00(+0.00%)
Jan 09, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 08, 2019 0.1000 0.1050 0.1000 0.1000 289,880 -0.00(-4.76%)
Jan 07, 2019 0.1100 0.1100 0.1050 0.1050 40,000 -0.01(-4.55%)
Jan 04, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jan 03, 2019 0.1050 0.1100 0.1050 0.1100 81,500 +0.01(+10.00%)
Jan 02, 2019 0.1050 0.1050 0.1000 0.1000 57,050 -0.01(-9.09%)
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%)
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.