Financial News
Imetal Resources Inc (TSV: IMR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| May 26, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| May 25, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 | +0.00(+0.00%) |
| May 19, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
| May 18, 2016 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 28,200 | +0.01(+20.00%) |
| May 17, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,000 | -0.00(-9.09%) |
| May 16, 2016 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 22,000 | +0.00(+10.00%) |
| May 12, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
| May 11, 2016 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 1,730,000 | +0.00(+10.00%) |
| May 09, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| May 05, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Apr 29, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
| Apr 25, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+37.50%) | |
| Apr 22, 2016 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 41,200 | -0.01(-20.00%) |
| Apr 21, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,400 | +0.00(+0.00%) |
| Apr 20, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 161,897 | -0.00(-9.09%) |
| Apr 18, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Apr 13, 2016 | 0.0550 | 0.0550 | 0.0550 | 3 | +0.01(+22.22%) | |
| Apr 12, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | -0.01(-10.00%) |
| Apr 11, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 215,000 | -0.00(-9.09%) |
| Apr 08, 2016 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 310,000 | -0.01(-15.38%) |
| Apr 06, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
| Apr 05, 2016 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 37,296 | +0.03(+55.56%) |
| Apr 04, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 105,500 | -0.01(-10.00%) |
| Mar 31, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-23.08%) | |
| Mar 11, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.02(+44.44%) | |
| Mar 10, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,800 | -0.01(-25.00%) |
| Mar 08, 2016 | 0.0600 | 0.0600 | 0.0600 | 1 | +0.01(+33.33%) | |
| Mar 04, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
| Mar 03, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |
| Mar 02, 2016 | 0.0550 | 0.0550 | 0.0400 | 0.0400 | 51,000 | -0.01(-27.27%) |
| Feb 29, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
| Feb 25, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
| Feb 24, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | +0.00(+9.09%) |
| Feb 17, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+22.22%) | |
| Feb 16, 2016 | 0.0400 | 0.0600 | 0.0400 | 0.0450 | 368,129 | +0.00(+12.50%) |
| Feb 11, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 08, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 05, 2016 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 55,000 | +0.01(+60.00%) |
| Feb 04, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 | -0.01(-28.57%) |
| Feb 02, 2016 | 0.0350 | 0.0350 | 0.0350 | 2 | +0.01(+16.67%) | |
| Jan 29, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Jan 27, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
| Jan 25, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Jan 22, 2016 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 19,031 | -0.01(-14.29%) |
| Jan 20, 2016 | 0.0350 | 0.0350 | 0.0350 | 1 | +0.00(+0.00%) | |
| Jan 15, 2016 | 0.0350 | 0.0350 | 0.0350 | 1 | -0.00(-12.50%) | |
| Jan 14, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+0.00%) |
| Jan 13, 2016 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 8,293 | +0.00(+0.00%) |
| Jan 12, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.02(-33.33%) |
| Dec 31, 2015 | 0.0600 | 0.0600 | 0.0600 | 1 | +0.03(+100.00%) | |
| Dec 30, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 49,750 | -0.03(-50.00%) |
| Dec 18, 2015 | 0.0600 | 0.0600 | 0.0600 | 705 | +0.02(+50.00%) | |
| Dec 17, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 | -0.02(-33.33%) |
| Nov 30, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
| Nov 27, 2015 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,667 | +0.00(+0.00%) |
| Nov 25, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
| Nov 24, 2015 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 17,801 | +0.01(+30.00%) |
| Nov 23, 2015 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 88,609 | -0.01(-16.67%) |
| Nov 20, 2015 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 19,606 | +0.01(+20.00%) |
| Nov 17, 2015 | 0.0500 | 0.0500 | 0.0500 | 2 | +0.00(+0.00%) | |
| Nov 13, 2015 | 0.0500 | 0.0500 | 0.0500 | 179 | -0.02(-28.57%) | |
| Nov 12, 2015 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) |
| Nov 11, 2015 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 17,800 | +0.03(+45.45%) |
| Nov 10, 2015 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,350 | +0.00(+10.00%) |
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.
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.
