Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.2750	0.2850	0.2750	0.2850	35,450	+0.00(+0.00%)
May 30, 2022	0.2650	0.2850	0.2650	0.2850	76,209	+0.00(+1.79%)
May 27, 2022	0.2800	0.2800	0.2800	0.2800	12,332	+0.00(+0.00%)
May 26, 2022	0.2800	0.2800	0.2750	0.2800	4,400	+0.00(+0.00%)
May 25, 2022	0.2800	0.2800	0.2800	0.2800	1,480	+0.01(+1.82%)
May 24, 2022	0.2700	0.2800	0.2700	0.2750	58,600	+0.03(+10.00%)
May 20, 2022				0.2500	0	+0.00(+0.00%)
May 19, 2022	0.2500	0.2500	0.2500	0.2500	44,300	-0.03(-9.09%)
May 18, 2022	0.2750	0.2750	0.2750	0.2750	27,000	+0.00(+0.00%)
May 16, 2022				0.2750	0	+0.02(+5.77%)
May 13, 2022	0.2600	0.2600	0.2600	0.2600	12,000	+0.01(+4.00%)
May 12, 2022	0.2800	0.2800	0.2500	0.2500	347,570	-0.03(-9.09%)
May 11, 2022	0.2700	0.2750	0.2700	0.2750	32,600	+0.01(+1.85%)
May 10, 2022	0.2950	0.2950	0.2700	0.2700	17,100	-0.02(-8.47%)
May 09, 2022	0.3000	0.3000	0.2950	0.2950	37,000	-0.01(-1.67%)
May 06, 2022	0.3000	0.3050	0.3000	0.3000	96,679	+0.00(+0.00%)
May 05, 2022	0.3000	0.3000	0.3000	0.3000	13,000	-0.01(-1.64%)
May 04, 2022	0.3050	0.3050	0.3050	0.3050	11,500	+0.00(+0.00%)
May 03, 2022	0.3100	0.3100	0.3050	0.3050	22,000	+0.00(+0.00%)
May 02, 2022	0.3050	0.3050	0.3050	0.3050	32,196	-0.01(-1.61%)
Apr 29, 2022	0.3100	0.3100	0.3100	0.3100	4,000	+0.00(+0.00%)
Apr 27, 2022				0.3100	0	-0.01(-3.13%)
Apr 26, 2022	0.3400	0.3400	0.3200	0.3200	68,860	-0.02(-5.88%)
Apr 25, 2022	0.3600	0.3600	0.3400	0.3400	15,970	-0.02(-5.56%)
Apr 22, 2022	0.3700	0.3700	0.3600	0.3600	86,690	-0.01(-2.70%)
Apr 21, 2022	0.3650	0.3700	0.3650	0.3700	7,354	+0.01(+1.37%)
Apr 20, 2022	0.3900	0.3900	0.3650	0.3650	18,510	-0.03(-6.41%)
Apr 19, 2022	0.3750	0.3900	0.3750	0.3900	23,447	+0.01(+2.63%)
Apr 18, 2022	0.3700	0.3800	0.3700	0.3800	23,000	+0.01(+2.70%)
Apr 14, 2022				0.3700	0	-0.01(-2.63%)
Apr 13, 2022	0.3200	0.3800	0.3100	0.3800	71,371	+0.05(+16.92%)
Apr 12, 2022	0.3250	0.3300	0.3250	0.3250	46,936	+0.01(+1.56%)
Apr 11, 2022	0.3550	0.3550	0.3150	0.3200	55,453	-0.02(-7.25%)
Apr 08, 2022	0.3500	0.3700	0.3450	0.3450	116,577	+0.01(+4.55%)
Apr 07, 2022	0.2800	0.3400	0.2800	0.3300	130,358	+0.05(+17.86%)
Apr 06, 2022	0.2550	0.2800	0.2500	0.2800	54,297	+0.01(+3.70%)
Apr 05, 2022	0.2700	0.2700	0.2700	0.2700	17,000	+0.00(+0.00%)
Apr 01, 2022				0.2700	400	+0.02(+5.88%)
Mar 31, 2022	0.2500	0.2600	0.2500	0.2550	19,989	-0.02(-5.56%)
Mar 30, 2022	0.2600	0.2700	0.2600	0.2700	62,997	+0.02(+8.00%)
Mar 29, 2022	0.2350	0.2500	0.2100	0.2500	129,500	+0.01(+4.17%)
Mar 28, 2022	0.2400	0.2500	0.2200	0.2400	104,260	-0.01(-2.04%)
Mar 25, 2022	0.1800	0.2500	0.1800	0.2450	383,885	+0.06(+32.43%)
Mar 24, 2022	0.1550	0.1850	0.1550	0.1850	1,135,075	+0.03(+19.35%)
Mar 23, 2022	0.1600	0.1600	0.1450	0.1550	108,220	-0.02(-8.82%)
Mar 22, 2022	0.1700	0.1700	0.1700	0.1700	5,476	-0.01(-5.56%)
Mar 21, 2022	0.1750	0.1800	0.1750	0.1800	12,400	+0.00(+0.00%)
Mar 17, 2022				0.1800	0	+0.01(+2.86%)
Mar 15, 2022				0.1750	25	+0.01(+6.06%)
Mar 14, 2022	0.1650	0.1650	0.1650	0.1650	31,850	+0.01(+3.13%)
Mar 11, 2022	0.1600	0.1700	0.1600	0.1600	49,050	+0.01(+3.23%)
Mar 10, 2022	0.1500	0.1650	0.1500	0.1550	73,137	+0.01(+6.90%)
Mar 09, 2022	0.1400	0.1450	0.1400	0.1450	11,900	+0.00(+0.00%)
Mar 08, 2022	0.1450	0.1450	0.1450	0.1450	20,300	+0.00(+0.00%)
Mar 07, 2022	0.1350	0.1450	0.1350	0.1450	44,600	-0.01(-6.45%)
Mar 04, 2022	0.1550	0.1550	0.1550	0.1550	1,029	+0.01(+6.90%)
Mar 03, 2022	0.1450	0.1450	0.1450	0.1450	4,000	+0.01(+7.41%)
Feb 28, 2022				0.1350	0	+0.00(+0.00%)
Feb 22, 2022				0.1350	0	-0.01(-6.90%)
Feb 18, 2022				0.1450	0	+0.00(+3.57%)
Feb 17, 2022	0.1400	0.1400	0.1400	0.1400	1,437	-0.01(-6.67%)
Feb 16, 2022	0.1400	0.1550	0.1400	0.1500	21,760	+0.00(+0.00%)
Feb 14, 2022				0.1500	29	-0.02(-9.09%)
Feb 10, 2022				0.1650	0	+0.02(+10.00%)
Feb 09, 2022	0.1550	0.1550	0.1500	0.1500	63,350	-0.01(-3.23%)
Feb 04, 2022				0.1550	14	+0.00(+0.00%)
Feb 01, 2022				0.1550	12	+0.00(+0.00%)
Jan 31, 2022	0.1550	0.1550	0.1550	0.1550	5,400	+0.00(+0.00%)
Jan 28, 2022	0.1550	0.1550	0.1550	0.1550	8,300	+0.00(+0.00%)
Jan 25, 2022				0.1550	0	-0.02(-8.82%)
Jan 24, 2022	0.1700	0.1700	0.1700	0.1700	9,626	-0.01(-8.11%)
Jan 21, 2022	0.1850	0.1900	0.1850	0.1850	36,183	-0.02(-7.50%)
Jan 19, 2022				0.2000	0	+0.01(+5.26%)
Jan 18, 2022	0.1700	0.1900	0.1700	0.1900	14,001	+0.00(+0.00%)
Jan 17, 2022	0.1900	0.1900	0.1900	0.1900	2,091	+0.00(+0.00%)
Jan 14, 2022	0.2000	0.2000	0.1900	0.1900	3,000	+0.16(+533.33%)
Jan 13, 2022	0.0300	0.0350	0.0300	0.0300	404,480	-0.01(-14.29%)
Jan 12, 2022	0.0350	0.0350	0.0300	0.0350	905,100	+0.00(+0.00%)
Jan 11, 2022	0.0350	0.0350	0.0350	0.0350	11,760	-0.00(-12.50%)
Jan 10, 2022	0.0400	0.0400	0.0400	0.0400	113,000	-0.01(-20.00%)
Jan 06, 2022		0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Jan 05, 2022	0.0450	0.0450	0.0450	0.0450	136,000	+0.00(+0.00%)
Jan 04, 2022	0.0400	0.0450	0.0400	0.0450	135,798	+0.00(+12.50%)
Dec 31, 2021		0.0400	0.0400	0.0400	0	-0.00(-11.11%)
Dec 30, 2021	0.0400	0.0450	0.0400	0.0450	183,519	+0.00(+0.00%)
Dec 29, 2021	0.0450	0.0450	0.0450	0.0450	119,983	+0.00(+0.00%)
Dec 23, 2021		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Dec 22, 2021	0.0450	0.0450	0.0450	0.0450	4,000	+0.00(+12.50%)
Dec 21, 2021	0.0400	0.0400	0.0400	0.0400	250,614	+0.00(+0.00%)
Dec 20, 2021	0.0400	0.0450	0.0400	0.0400	33,000	+0.00(+0.00%)
Dec 16, 2021		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Dec 15, 2021	0.0400	0.0400	0.0400	0.0400	1,000	+0.00(+0.00%)
Dec 14, 2021	0.0400	0.0400	0.0400	0.0400	256,900	+0.00(+0.00%)
Dec 13, 2021	0.0400	0.0400	0.0400	0.0400	230,800	-0.00(-11.11%)
Dec 10, 2021	0.0400	0.0450	0.0400	0.0450	101,000	+0.00(+0.00%)
Dec 09, 2021	0.0450	0.0450	0.0450	0.0450	154,033	+0.00(+0.00%)
Dec 08, 2021	0.0450	0.0450	0.0450	0.0450	151,217	+0.00(+0.00%)
Dec 07, 2021	0.0500	0.0500	0.0450	0.0450	282,000	-0.01(-10.00%)
Dec 06, 2021	0.0500	0.0500	0.0500	0.0500	23,603	+0.00(+0.00%)
Dec 03, 2021	0.0500	0.0500	0.0500	0.0500	115,000	+0.00(+0.00%)
Dec 02, 2021	0.0500	0.0500	0.0500	0.0500	6,250	+0.00(+0.00%)
Nov 30, 2021		0.0500	0.0500	0.0500	0	-0.01(-16.67%)
Nov 29, 2021	0.0600	0.0600	0.0600	0.0600	25,130	+0.00(+9.09%)
Nov 26, 2021	0.0550	0.0550	0.0550	0.0550	30,000	+0.00(+0.00%)
Nov 25, 2021	0.0550	0.0550	0.0550	0.0550	17,202	+0.00(+10.00%)
Nov 24, 2021	0.0500	0.0500	0.0500	0.0500	1,979	+0.00(+0.00%)
Nov 22, 2021		0.0500	0.0500	0.0500	0	-0.00(-9.09%)
Nov 18, 2021		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
Nov 16, 2021		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
Nov 15, 2021	0.0550	0.0550	0.0550	0.0550	87,000	+0.00(+10.00%)
Nov 12, 2021	0.0550	0.0550	0.0500	0.0500	40,000	+0.00(+0.00%)
Nov 11, 2021	0.0500	0.0500	0.0500	0.0500	10,000	-0.00(-9.09%)
Nov 10, 2021	0.0500	0.0550		0.0550	35,000	+0.00(+10.00%)
Nov 09, 2021	0.0500	0.0500	0.0500	0.0500	11,780	-0.00(-9.09%)
Nov 08, 2021	0.0550	0.0550	0.0550	0.0550	20,000	+0.00(+10.00%)
Nov 05, 2021	0.0500	0.0500	0.0500	0.0500	82,500	+0.00(+0.00%)
Nov 04, 2021	0.0500	0.0500	0.0500	0.0500	21,400	+0.00(+0.00%)
Nov 03, 2021	0.0500	0.0500	0.0500	0.0500	50,000	-0.00(-9.09%)
Nov 02, 2021	0.0550	0.0550	0.0550	0.0550	168,000	+0.00(+0.00%)
Nov 01, 2021	0.0550	0.0550	0.0500	0.0550	118,000	+0.00(+10.00%)
Oct 29, 2021	0.0550	0.0550	0.0500	0.0500	74,500	-0.01(-16.67%)
Oct 27, 2021		0.0600	0.0600	0.0600	0	+0.00(+9.09%)
Oct 25, 2021		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
Oct 22, 2021	0.0550	0.0550	0.0550	0.0550	6,100	+0.00(+0.00%)
Oct 21, 2021	0.0550	0.0550	0.0550	0.0550	15,500	-0.00(-8.33%)
Oct 20, 2021	0.0550	0.0600	0.0550	0.0600	108,000	+0.00(+0.00%)
Oct 19, 2021	0.0600	0.0600	0.0500	0.0600	915,100	+0.00(+0.00%)
Oct 18, 2021	0.0650	0.0650	0.0600	0.0600	9,000	-0.01(-7.69%)
Oct 15, 2021	0.0600	0.0650	0.0600	0.0650	15,500	+0.00(+0.00%)
Oct 14, 2021	0.0650	0.0650	0.0650	0.0650	22,700	+0.00(+0.00%)
Oct 13, 2021	0.0600	0.0650	0.0600	0.0650	173,000	+0.01(+8.33%)
Oct 12, 2021	0.0650	0.0650	0.0600	0.0600	76,100	-0.01(-7.69%)
Oct 08, 2021		0.0650	0.0650	0.0650	0	-0.01(-7.14%)
Oct 07, 2021	0.0700	0.0700	0.0700	0.0700	4,000	+0.00(+0.00%)
Oct 06, 2021	0.0750	0.0750	0.0650	0.0700	31,000	+0.00(+0.00%)
Oct 05, 2021	0.0700	0.0700	0.0700	0.0700	228,000	-0.00(-6.67%)
Oct 04, 2021	0.0750	0.0750	0.0750	0.0750	10,000	+0.00(+0.00%)
Oct 01, 2021	0.0750	0.0750	0.0750	0.0750	76,333	+0.00(+0.00%)
Sep 30, 2021	0.0750	0.0750	0.0750	0.0750	30,000	+0.00(+0.00%)
Sep 28, 2021		0.0750	0.0750	0.0750	800	+0.00(+0.00%)
Sep 27, 2021	0.0750	0.0800	0.0750	0.0750	16,819	-0.01(-6.25%)
Sep 23, 2021		0.0800	0.0800	0.0800	0	+0.01(+6.67%)
Sep 22, 2021	0.0750	0.0750	0.0750	0.0750	45,000	+0.00(+0.00%)
Sep 17, 2021		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Sep 16, 2021	0.0750	0.0800	0.0750	0.0750	58,000	+0.00(+0.00%)
Sep 14, 2021		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Sep 13, 2021	0.0750	0.0750	0.0750	0.0750	26,600	-0.01(-6.25%)
Sep 10, 2021	0.0800	0.0800	0.0800	0.0800	46,000	+0.00(+0.00%)
Sep 07, 2021		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Sep 02, 2021		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Aug 31, 2021		0.0800	0.0800	0.0800	0	-0.01(-5.88%)
Aug 30, 2021	0.0850	0.0850	0.0800	0.0850	54,702	+0.01(+6.25%)
Aug 27, 2021	0.0800	0.0800	0.0800	0.0800	53,000	+0.00(+0.00%)
Aug 26, 2021	0.0800	0.0800	0.0800	0.0800	2,200	+0.00(+0.00%)
Aug 25, 2021	0.0800	0.0800	0.0800	0.0800	6,511	+0.00(+0.00%)
Aug 24, 2021	0.0850	0.0850	0.0800	0.0800	49,650	+0.00(+0.00%)
Aug 23, 2021	0.0850	0.0850	0.0800	0.0800	31,340	-0.01(-5.88%)
Aug 20, 2021	0.0750	0.0850	0.0750	0.0850	17,000	+0.01(+13.33%)
Aug 18, 2021		0.0750	0.0750	0.0750	181	-0.01(-6.25%)
Aug 17, 2021	0.0800	0.0800	0.0800	0.0800	99,200	-0.01(-5.88%)
Aug 16, 2021	0.0850	0.0850	0.0800	0.0850	204,150	+0.00(+0.00%)
Aug 13, 2021	0.0900	0.0900	0.0900	0.0850	136,368	-0.00(-5.56%)
Aug 12, 2021	0.0950	0.0950	0.0900	0.0900	100,400	-0.01(-5.26%)
Aug 11, 2021	0.0900	0.0950	0.0900	0.0950	6,756	+0.01(+5.56%)
Aug 10, 2021	0.0950	0.0950	0.0900	0.0900	145,100	-0.01(-5.26%)
Aug 09, 2021	0.0950	0.0950	0.0950	0.0950	91,500	-0.01(-5.00%)
Aug 06, 2021	0.1050	0.1050	0.0950	0.1000	50,700	-0.00(-4.76%)
Aug 04, 2021		0.1050	0.1050	0.1050	0	+0.00(+5.00%)
Aug 03, 2021	0.1000	0.1000	0.1000	0.1000	62,040	-0.00(-4.76%)
Jul 30, 2021		0.1050	0.1050	0.1050	0	+0.00(+5.00%)
Jul 29, 2021	0.1000	0.1000	0.1000	0.1000	5,000	+0.00(+0.00%)
Jul 28, 2021	0.1000	0.1000	0.1000	0.1000	2,500	+0.01(+5.26%)
Jul 27, 2021	0.0950	0.0950	0.0950	0.0950	50,500	-0.01(-5.00%)
Jul 26, 2021	0.1000	0.1000	0.1000	0.1000	21,806	+0.00(+0.00%)
Jul 23, 2021	0.1000	0.1000	0.1000	0.1000	5,000	+0.00(+0.00%)
Jul 22, 2021	0.1000	0.1000	0.1000	0.1000	44,000	+0.00(+0.00%)
Jul 21, 2021	0.0950	0.1000	0.0950	0.1000	95,806	+0.01(+5.26%)
Jul 20, 2021	0.0950	0.0950	0.0950	0.0950	10,000	+0.00(+0.00%)
Jul 19, 2021	0.0950	0.0950	0.0950	0.0950	94,057	-0.01(-5.00%)
Jul 16, 2021	0.1000	0.1000	0.1000	0.1000	63,557	+0.00(+0.00%)
Jul 15, 2021	0.1000	0.1000	0.1000	0.1000	4,500	+0.00(+0.00%)
Jul 14, 2021	0.1000	0.1000	0.1000	0.1000	500	+0.00(+0.00%)
Jul 13, 2021	0.1000	0.1000	0.1000	0.1000	11,500	+0.00(+0.00%)
Jul 12, 2021	0.1000	0.1000	0.1000	0.1000	13,800	+0.00(+0.00%)
Jul 09, 2021	0.1000	0.1000	0.1000	0.1000	10,000	+0.00(+0.00%)
Jul 08, 2021	0.1000	0.1000	0.1000	0.1000	39,060	+0.00(+0.00%)
Jul 07, 2021	0.1050	0.1050	0.0950	0.1000	204,728	-0.00(-4.76%)
Jul 06, 2021	0.1050	0.1050	0.1050	0.1050	82,500	+0.00(+0.00%)
Jul 05, 2021	0.1050	0.1050	0.1050	0.1050	18,800	+0.00(+0.00%)
Jul 02, 2021	0.1100	0.1100	0.1050	0.1050	19,500	+0.00(+0.00%)
Jun 30, 2021		0.1050	0.1050	0.1050	0	+0.00(+5.00%)
Jun 29, 2021	0.1050	0.1050	0.1000	0.1000	150,475	+0.00(+0.00%)
Jun 28, 2021	0.1050	0.1050	0.1000	0.1000	241,430	-0.00(-4.76%)
Jun 25, 2021	0.1050	0.1050	0.1050	0.1050	22,164	-0.01(-4.55%)
Jun 24, 2021	0.1100	0.1100	0.1100	0.1100	11,910	+0.00(+0.00%)
Jun 23, 2021	0.1100	0.1100	0.1100	0.1100	3,785	+0.01(+4.76%)
Jun 21, 2021		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Jun 18, 2021	0.1000	0.1050	0.1000	0.1050	44,877	+0.00(+0.00%)
Jun 16, 2021		0.1050	0.1050	0.1050	40	+0.00(+0.00%)
Jun 15, 2021	0.1100	0.1150	0.1050	0.1050	76,000	-0.01(-4.55%)
Jun 14, 2021	0.1100	0.1100	0.1100	0.1100	29,000	+0.00(+0.00%)
Jun 11, 2021	0.1100	0.1100	0.1100	0.1100	3,500	+0.00(+0.00%)
Jun 10, 2021	0.1100	0.1100	0.1100	0.1100	47,800	+0.00(+0.00%)
Jun 09, 2021	0.1050	0.1100	0.1050	0.1100	137,000	+0.01(+4.76%)
Jun 08, 2021	0.1050	0.1050	0.1050	0.1050	28,000	+0.00(+0.00%)
Jun 07, 2021	0.1050	0.1050	0.1050	0.1050	14,011	+0.00(+0.00%)
Jun 04, 2021	0.1000	0.1050	0.1000	0.1050	43,000	+0.00(+5.00%)
Jun 03, 2021	11.00	0.1100	0.1000	0.1000	13,363,900	-0.01(-9.09%)
Jun 02, 2021	0.1050	0.1100	0.1050	0.1100	331,500	+0.01(+4.76%)

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.

Financial News

Imetal Resources Inc (TSV: IMR )

Historical Prices

Popular Pages