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 (%)
Apr 30, 2021 0.0860 0.0860 0.0860 0 +0.00(+1.18%)
Apr 29, 2021 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-3.19%)
Apr 28, 2021 0.0878 0.0878 0.0878 0.0878 20,000 +0.00(+0.80%)
Apr 23, 2021 0.0871 0.0871 0.0871 0 +0.00(+2.47%)
Apr 22, 2021 0.0912 0.0926 0.0850 0.0850 22,800 -0.00(-1.62%)
Apr 21, 2021 0.0840 0.0864 0.0840 0.0864 1,000 +0.00(+2.86%)
Apr 16, 2021 0.0840 0.0840 0.0840 0 +0.00(+5.00%)
Apr 15, 2021 0.0751 0.0800 0.0751 0.0800 4,900 +0.00(+1.39%)
Apr 14, 2021 0.0770 0.0810 0.0760 0.0789 142,600 -0.01(-6.07%)
Apr 13, 2021 0.0840 0.0840 0.0840 0.0840 18,501 -0.00(-1.64%)
Apr 12, 2021 0.0876 0.0893 0.0854 0.0854 38,500 +0.00(+0.35%)
Apr 09, 2021 0.0841 0.0863 0.0841 0.0851 79,000 +0.01(+6.37%)
Apr 08, 2021 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 07, 2021 0.0800 0.0820 0.0800 0.0800 169,200 +0.00(+4.58%)
Apr 01, 2021 0.0765 0.0765 0.0765 0 -0.00(-1.42%)
Mar 31, 2021 0.0777 0.0777 0.0776 0.0776 12,000 -0.00(-2.02%)
Mar 30, 2021 0.0821 0.0821 0.0779 0.0792 68,000 -0.00(-3.65%)
Mar 24, 2021 0.0822 0.0822 0.0822 0 +0.00(+2.75%)
Mar 23, 2021 0.0800 0.0835 0.0800 0.0800 2,062 -0.00(-2.44%)
Mar 22, 2021 0.0810 0.0820 0.0810 0.0820 10,500 +0.00(+2.24%)
Mar 18, 2021 0.0802 0.0802 0.0802 0 +0.00(+2.04%)
Mar 11, 2021 0.0786 0.0786 0.0786 0 -0.00(-5.53%)
Mar 10, 2021 0.0832 0.0846 0.0832 0.0832 10,400 +0.00(+4.00%)
Mar 09, 2021 0.0846 0.0846 0.0793 0.0800 51,000 +0.00(+0.00%)
Mar 08, 2021 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Mar 05, 2021 0.0800 0.0800 0.0790 0.0800 21,700 -0.01(-5.88%)
Mar 04, 2021 0.0850 0.0850 0.0850 0.0850 3,500 +0.00(+3.66%)
Mar 03, 2021 0.0831 0.0831 0.0820 0.0820 2,225 -0.01(-8.69%)
Mar 02, 2021 0.0905 0.0905 0.0898 0.0898 2,600 +0.00(+1.70%)
Mar 01, 2021 0.0883 0.0883 0.0883 0.0883 1,055 -0.00(-3.71%)
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%)
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%)
Nov 02, 2020 0.0930 0.0930 0.0781 0.0781 13,110 -0.02(-20.95%)
Oct 21, 2020 0.0988 0.0988 0.0988 0 +0.01(+7.27%)
Oct 08, 2020 0.0921 0.0921 0.0921 0 +0.07(+305.73%)
Sep 03, 2020 0.0227 0.0227 0.0227 0 +0.00(+0.00%)
Aug 28, 2020 0.0227 0.0227 0.0227 0 -0.00(-6.20%)
Aug 27, 2020 0.0220 0.0242 0.0220 0.0242 151,000 -0.00(-13.88%)
Aug 26, 2020 0.0327 0.0327 0.0281 0.0281 110,000 -0.00(-9.35%)
Aug 24, 2020 0.0310 0.0310 0.0310 0 +0.00(+7.27%)
Aug 21, 2020 0.0285 0.0289 0.0261 0.0289 140,000 +0.00(+0.70%)
Aug 19, 2020 0.0287 0.0287 0.0287 0 -0.00(-12.50%)
Aug 18, 2020 0.0328 0.0328 0.0328 0.0328 10,000 +0.00(+4.46%)
Aug 17, 2020 0.0314 0.0314 0.0314 0.0314 10,000 +0.00(+0.00%)
Aug 12, 2020 0.0314 0.0314 0.0314 0 -0.00(-9.51%)
Aug 10, 2020 0.0347 0.0347 0.0347 0 +0.00(+15.28%)
Aug 07, 2020 0.0256 0.0323 0.0252 0.0301 12,500 +0.00(+0.33%)
Aug 06, 2020 0.0350 0.0351 0.0300 0.0300 49,000 -0.00(-7.98%)
Aug 05, 2020 0.0285 0.0326 0.0285 0.0326 20,000 +0.00(+1.24%)
Aug 04, 2020 0.0322 0.0322 0.0318 0.0322 4,000 +0.00(+0.31%)
Jul 31, 2020 0.0321 0.0321 0.0321 0 +0.00(+4.56%)
Jul 30, 2020 0.0307 0.0307 0.0307 0.0307 14,998 -0.01(-15.43%)
Jul 29, 2020 0.0363 0.0363 0.0363 0.0363 1,000 +0.00(+9.34%)
Jul 28, 2020 0.0323 0.0387 0.0323 0.0332 18,000 +0.01(+33.33%)
Jul 27, 2020 0.0270 0.0270 0.0249 0.0249 56,460 -0.00(-11.70%)
Jul 23, 2020 0.0282 0.0282 0.0282 0 +0.00(+1.81%)
Jul 22, 2020 0.0280 0.0280 0.0277 0.0277 110,000 +0.00(+0.73%)
Jul 21, 2020 0.0281 0.0281 0.0243 0.0275 520,000 +0.01(+35.47%)
Jul 17, 2020 0.0203 0.0203 0.0203 0 -0.00(-4.25%)
Jul 13, 2020 0.0212 0.0212 0.0212 0 -0.01(-23.74%)
Jul 10, 2020 0.0250 0.0278 0.0250 0.0278 51,000 -0.00(-0.36%)
Jul 09, 2020 0.0279 0.0279 0.0279 0.0279 10,000 +0.00(+0.36%)
Jul 08, 2020 0.0279 0.0279 0.0203 0.0278 25,000 +0.00(+15.35%)
Jul 07, 2020 0.0241 0.0241 0.0241 0.0241 40,003 +0.00(+0.00%)
Jul 06, 2020 0.0269 0.0269 0.0208 0.0241 170,939 +0.00(+1.26%)
Jun 30, 2020 0.0238 0.0238 0.0238 0 +0.00(+19.00%)
Jun 29, 2020 0.0202 0.0238 0.0198 0.0200 70,000 +0.00(+0.00%)
Jun 26, 2020 0.0200 0.0200 0.0200 0.0200 30,000 -0.00(-11.89%)
Jun 25, 2020 0.0227 0.0227 0.0227 0.0227 30,000 -0.00(-5.42%)
Jun 24, 2020 0.0240 0.0240 0.0204 0.0240 30,000 +0.01(+38.73%)
Jun 23, 2020 0.0228 0.0228 0.0173 0.0173 13,000 -0.01(-24.12%)
Jun 19, 2020 0.0228 0.0228 0.0228 0 +0.00(+0.00%)
Jun 18, 2020 0.0280 0.0280 0.0228 0.0228 11,000 +0.00(+11.22%)
Jun 17, 2020 0.0205 0.0205 0.0205 0.0205 430 +0.00(+1.99%)
Jun 16, 2020 0.0201 0.0201 0.0201 0.0201 10,000 +0.00(+0.50%)
Jun 15, 2020 0.0200 0.0200 0.0200 0.0200 25,000 -0.00(-11.11%)
Jun 12, 2020 0.0240 0.0240 0.0225 0.0225 6,500 +0.00(+9.76%)
Jun 10, 2020 0.0205 0.0205 0.0205 0 -0.00(-5.53%)
Jun 08, 2020 0.0217 0.0217 0.0217 0 +0.00(+8.50%)
Jun 05, 2020 0.0200 0.0200 0.0200 0.0200 25,000 -0.00(-4.31%)
May 26, 2020 0.0209 0.0209 0.0209 0 +0.00(+4.50%)
May 21, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 20, 2020 0.0150 0.0150 0.0150 0.0150 50,000 -0.00(-23.47%)
May 19, 2020 0.0196 0.0196 0.0196 0.0196 1,002 +0.00(+0.51%)
May 11, 2020 0.0195 0.0195 0.0195 0 +0.01(+51.16%)
May 08, 2020 0.0129 0.0129 0.0129 0.0129 30,000 -0.01(-28.33%)
May 06, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 05, 2020 0.0180 0.0180 0.0180 0.0180 50,020 +0.00(+14.65%)
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.