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 (%)
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%)
Mar 01, 2019 0.1450 0.1550 0.1400 0.1400 450,870 -0.00(-3.45%)
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%)
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.