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

Imetal Resources Inc (OP: ADTFF )

0.1668 UNCHANGED
Last Price Updated: 10:45 AM EDT, Apr 17, 2023 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 (%)
Jan 29, 2021 0.1200 0.1341 0.1199 0.1300 209,900 +0.02(+20.37%)
Jan 28, 2021 0.1080 0.1080 0.1080 0.1080 100 -0.02(-13.60%)
Jan 26, 2021 0.1250 0.1250 0.1250 0 -0.01(-5.02%)
Jan 25, 2021 0.1316 0.1316 0.1316 0.1316 2,376 -0.00(-1.28%)
Jan 22, 2021 0.1333 0.1333 0.1333 0.1333 100 +0.00(+3.09%)
Jan 21, 2021 0.1170 0.1293 0.1170 0.1293 2,500 +0.03(+25.41%)
Jan 20, 2021 0.0900 0.1031 0.0900 0.1031 16,075 +0.00(+3.51%)
Jan 19, 2021 0.0997 0.0997 0.0996 0.0996 12,975 -0.00(-0.10%)
Jan 15, 2021 0.0997 0.0997 0.0997 0.0997 4,800 +0.01(+15.66%)
Jan 14, 2021 0.0935 0.0950 0.0862 0.0862 23,700 +0.00(+1.29%)
Jan 13, 2021 0.0851 0.0851 0.0851 0.0851 250 -0.01(-10.42%)
Jan 07, 2021 0.0950 0.0950 0.0950 0 +0.00(+3.04%)
Dec 31, 2020 0.0922 0.0922 0.0922 0 +0.01(+10.29%)
Dec 30, 2020 0.0875 0.0875 0.0836 0.0836 41,010 -0.00(-0.48%)
Dec 29, 2020 0.0930 0.0930 0.0840 0.0840 89,056 +0.00(+3.70%)
Dec 22, 2020 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Dec 14, 2020 0.0810 0.0810 0.0810 0 -0.00(-3.57%)
Dec 11, 2020 0.0840 0.0840 0.0840 0.0840 2,600 +0.00(+4.48%)
Dec 09, 2020 0.0804 0.0804 0.0804 0 +0.00(+1.39%)
Dec 08, 2020 0.0800 0.0821 0.0793 0.0793 65,500 -0.01(-6.71%)
Dec 07, 2020 0.0754 0.0895 0.0754 0.0850 24,369 +0.00(+1.92%)
Dec 04, 2020 0.0834 0.0834 0.0834 0.0834 1,500 +0.00(+1.46%)
Dec 03, 2020 0.0780 0.0822 0.0780 0.0822 4,000 +0.00(+4.58%)
Dec 01, 2020 0.0786 0.0786 0.0786 0 -0.01(-12.67%)
Nov 30, 2020 0.0858 0.0900 0.0858 0.0900 35,900 +0.00(+4.90%)
Nov 24, 2020 0.0858 0.0858 0.0858 0 -0.02(-15.96%)
Nov 20, 2020 0.1021 0.1021 0.1021 0 +0.01(+13.44%)
Nov 19, 2020 0.0900 0.0900 0.0900 0.0900 6,500 -0.01(-7.79%)
Nov 13, 2020 0.0976 0.0976 0.0976 0 -0.01(-6.15%)
Nov 12, 2020 0.1107 0.1107 0.1040 0.1040 4,000 +0.01(+9.47%)
Nov 11, 2020 0.0950 0.0950 0.0950 0.0950 20,125 -0.01(-8.65%)
Nov 10, 2020 0.0850 0.1040 0.0850 0.1040 11,500 -0.00(-2.53%)
Nov 09, 2020 0.1067 0.1067 0.1067 0.1067 13,736 +0.01(+6.70%)
Nov 06, 2020 0.1000 0.1000 0.1000 0.1000 600 +0.00(+3.20%)
Nov 05, 2020 0.1029 0.1029 0.0969 0.0969 8,500 -0.00(-1.82%)
Nov 04, 2020 0.0930 0.1016 0.0835 0.0987 26,399 +0.02(+23.37%)
Nov 03, 2020 0.0813 0.0900 0.0700 0.0800 48,381 +0.00(+2.43%)
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.