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
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 (%)
Feb 28, 2020 0.0750 0.0750 0.0600 0.0600 1,082,258 -0.02(-25.00%)
Feb 27, 2020 0.0800 0.0850 0.0750 0.0800 192,116 -0.01(-5.88%)
Feb 26, 2020 0.0750 0.0850 0.0750 0.0850 130,550 +0.01(+6.25%)
Feb 25, 2020 0.0800 0.0800 0.0750 0.0800 130,100 +0.00(+0.00%)
Feb 24, 2020 0.0800 0.0850 0.0800 0.0800 119,607 -0.01(-5.88%)
Feb 21, 2020 0.0950 0.0950 0.0850 0.0850 266,511 +0.00(+0.00%)
Feb 20, 2020 0.0700 0.1000 0.0700 0.0850 1,148,417 +0.01(+21.43%)
Feb 19, 2020 0.0700 0.0700 0.0700 0.0700 29,502 -0.00(-6.67%)
Feb 18, 2020 0.0700 0.0750 0.0700 0.0750 99,500 +0.00(+7.14%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2020 0.0700 0.0750 0.0700 0.0700 557,899 +0.00(+0.00%)
Feb 12, 2020 0.0750 0.0750 0.0700 0.0700 868,313 -0.01(-12.50%)
Feb 11, 2020 0.0800 0.0850 0.0800 0.0800 151,203 -0.01(-5.88%)
Feb 10, 2020 0.0850 0.0850 0.0800 0.0850 205,578 -0.00(-5.56%)
Feb 07, 2020 0.0900 0.0900 0.0800 0.0900 330,709 +0.00(+5.88%)
Feb 06, 2020 0.0900 0.0900 0.0850 0.0850 104,900 +0.01(+6.25%)
Feb 05, 2020 0.0850 0.0900 0.0800 0.0800 262,201 -0.01(-11.11%)
Feb 04, 2020 0.0850 0.0900 0.0800 0.0900 148,593 +0.00(+0.00%)
Feb 03, 2020 0.1000 0.1000 0.0900 0.0900 158,011 -0.01(-5.26%)
Jan 31, 2020 0.0900 0.1000 0.0900 0.0950 54,500 -0.01(-5.00%)
Jan 30, 2020 0.0950 0.1000 0.0950 0.1000 117,532 +0.01(+5.26%)
Jan 29, 2020 0.1050 0.1050 0.0900 0.0950 293,118 -0.01(-9.52%)
Jan 28, 2020 0.1100 0.1100 0.1000 0.1050 152,500 +0.00(+0.00%)
Jan 27, 2020 0.1150 0.1150 0.1050 0.1050 559,342 -0.01(-4.55%)
Jan 24, 2020 0.1100 0.1150 0.1050 0.1100 597,872 +0.00(+0.00%)
Jan 23, 2020 0.1200 0.1200 0.1100 0.1100 253,208 -0.01(-8.33%)
Jan 22, 2020 0.1200 0.1200 0.1100 0.1200 1,432,863 +0.00(+4.35%)
Jan 21, 2020 0.1050 0.1150 0.1000 0.1150 1,288,517 +0.01(+9.52%)
Jan 20, 2020 0.1000 0.1050 0.0850 0.1050 433,550 +0.00(+5.00%)
Jan 17, 2020 0.1000 0.1000 0.0900 0.1000 580,337 +0.00(+0.00%)
Jan 16, 2020 0.0950 0.1000 0.0900 0.1000 1,050,900 +0.01(+5.26%)
Jan 15, 2020 0.0900 0.1000 0.0900 0.0950 736,065 +0.00(+0.00%)
Jan 14, 2020 0.0850 0.1050 0.0800 0.0950 1,546,480 +0.01(+5.56%)
Jan 13, 2020 0.0850 0.0900 0.0700 0.0900 1,230,620 +0.01(+12.50%)
Jan 10, 2020 0.0650 0.0800 0.0650 0.0800 2,482,825 +0.01(+23.08%)
Jan 09, 2020 0.0700 0.0700 0.0650 0.0650 23,500 +0.00(+0.00%)
Jan 08, 2020 0.0650 0.0650 0.0650 0.0650 100,201 +0.00(+0.00%)
Jan 07, 2020 0.0650 0.0650 0.0650 0.0650 165,099 +0.00(+0.00%)
Jan 06, 2020 0.0650 0.0650 0.0600 0.0650 235,000 -0.01(-7.14%)
Jan 03, 2020 0.0650 0.0700 0.0650 0.0700 26,979 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.0700 0.0700 0.0700 45,540 +0.01(+7.69%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2019 0.0650 0.0700 0.0650 0.0650 181,786 +0.01(+8.33%)
Dec 27, 2019 0.0650 0.0650 0.0600 0.0600 123,479 -0.01(-7.69%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2019 0.0650 0.0700 0.0650 0.0700 6,940 +0.01(+7.69%)
Dec 20, 2019 0.0650 0.0700 0.0650 0.0650 226,568 -0.01(-7.14%)
Dec 19, 2019 0.0650 0.0700 0.0650 0.0700 172,000 +0.00(+0.00%)
Dec 18, 2019 0.0700 0.0700 0.0650 0.0700 350,500 +0.00(+0.00%)
Dec 17, 2019 0.0700 0.0700 0.0700 0.0700 289,280 +0.00(+0.00%)
Dec 16, 2019 0.0800 0.0800 0.0700 0.0700 794,300 -0.01(-17.65%)
Dec 13, 2019 0.0800 0.0850 0.0800 0.0850 591,856 +0.01(+6.25%)
Dec 12, 2019 0.0750 0.0800 0.0750 0.0800 310,500 +0.01(+6.67%)
Dec 11, 2019 0.0750 0.0750 0.0750 0.0750 376,748 +0.00(+7.14%)
Dec 10, 2019 0.0700 0.0750 0.0700 0.0700 193,000 +0.00(+0.00%)
Dec 09, 2019 0.0700 0.0700 0.0650 0.0700 303,500 -0.00(-6.67%)
Dec 06, 2019 0.0750 0.0750 0.0650 0.0750 803,700 +0.00(+0.00%)
Dec 05, 2019 0.0750 0.0750 0.0750 0.0750 188,000 +0.00(+0.00%)
Dec 04, 2019 0.0750 0.0750 0.0750 0.0750 81,436 +0.00(+0.00%)
Dec 03, 2019 0.0700 0.0800 0.0650 0.0750 831,055 -0.01(-6.25%)
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.