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 (%)
Feb 26, 2021 0.0934 0.0934 0.0862 0.0917 221,000 -0.00(-1.29%)
Feb 24, 2021 0.0929 0.0929 0.0929 0 -0.00(-2.42%)
Feb 23, 2021 0.0925 0.0975 0.0915 0.0952 32,000 -0.00(-4.70%)
Feb 22, 2021 0.0994 0.0999 0.0980 0.0999 5,650 -0.00(-3.85%)
Feb 19, 2021 0.1039 0.1039 0.1039 0.1039 40,000 -0.00(-3.08%)
Feb 18, 2021 0.1000 0.1073 0.1000 0.1072 12,000 +0.01(+10.52%)
Feb 17, 2021 0.1100 0.1105 0.0945 0.0970 159,200 -0.02(-14.76%)
Feb 16, 2021 0.1172 0.1319 0.1120 0.1138 77,905 -0.01(-10.39%)
Feb 12, 2021 0.1207 0.1270 0.1207 0.1270 122,900 +0.00(+1.60%)
Feb 11, 2021 0.1342 0.1342 0.1221 0.1250 288,000 -0.01(-7.54%)
Feb 10, 2021 0.1320 0.1352 0.1200 0.1352 400,500 +0.01(+6.62%)
Feb 09, 2021 0.1240 0.1291 0.1220 0.1268 45,000 +0.00(+3.93%)
Feb 08, 2021 0.1300 0.1300 0.1202 0.1220 30,556 -0.01(-9.63%)
Feb 05, 2021 0.1370 0.1372 0.1300 0.1350 97,300 -0.00(-1.03%)
Feb 04, 2021 0.1364 0.1399 0.1292 0.1364 362,000 -0.00(-0.51%)
Feb 03, 2021 0.1332 0.1392 0.1300 0.1371 46,500 -0.00(-0.15%)
Feb 02, 2021 0.1374 0.1397 0.1310 0.1373 128,472 -0.01(-3.92%)
Feb 01, 2021 0.1310 0.1539 0.1223 0.1429 370,189 +0.01(+9.92%)
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%)
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.