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 27, 2022 0.2500 0 -0.02(-5.77%)
Apr 26, 2022 0.2652 0.2653 0.2652 0.2653 3,320 -0.03(-11.60%)
Apr 20, 2022 0.3001 0 -0.00(-1.61%)
Apr 19, 2022 0.3000 0.3050 0.3000 0.3050 5,200 +0.00(+1.46%)
Apr 18, 2022 0.3000 0.3006 0.3000 0.3006 3,100 +0.01(+4.70%)
Apr 14, 2022 0.2871 0.2871 0.2871 0.2871 348 +0.01(+2.10%)
Apr 13, 2022 0.2505 0.2812 0.2505 0.2812 8,200 +0.01(+5.16%)
Apr 12, 2022 0.2674 0.2674 0.2674 0.2674 500 +0.01(+3.32%)
Apr 11, 2022 0.2771 0.2771 0.2559 0.2588 15,380 -0.03(-9.29%)
Apr 08, 2022 0.2735 0.2980 0.2580 0.2853 37,002 +0.03(+10.97%)
Apr 07, 2022 0.2280 0.2571 0.2223 0.2571 23,450 +0.05(+22.43%)
Apr 06, 2022 0.2100 0.2100 0.2043 0.2100 5,030 +0.01(+3.14%)
Apr 05, 2022 0.2042 0.2042 0.2036 0.2036 22,000 +0.00(+2.11%)
Apr 04, 2022 0.1994 0.1994 0.1994 0.1994 20,000 -0.00(-1.82%)
Apr 01, 2022 0.2100 0.2100 0.2031 0.2031 16,100 +0.00(+0.00%)
Mar 31, 2022 0.1938 0.2081 0.1938 0.2031 20,637 -0.00(-2.03%)
Mar 30, 2022 0.2064 0.2073 0.2064 0.2073 54,000 +0.01(+2.88%)
Mar 29, 2022 0.1780 0.2102 0.1780 0.2015 95,493 +0.02(+11.94%)
Mar 28, 2022 0.1881 0.2030 0.1740 0.1800 47,750 -0.02(-9.18%)
Mar 25, 2022 0.1733 0.1982 0.1694 0.1982 11,550 +0.05(+36.31%)
Mar 24, 2022 0.1300 0.1454 0.1229 0.1454 4,011 +0.03(+25.56%)
Mar 23, 2022 0.1158 0.1158 0.1158 0.1158 320 -0.02(-12.01%)
Mar 22, 2022 0.1316 0.1316 0.1316 0.1316 500 -0.00(-2.52%)
Mar 21, 2022 0.1336 0.1406 0.1336 0.1350 3,172 -0.00(-0.66%)
Mar 17, 2022 0.1359 40 -0.01(-4.63%)
Mar 16, 2022 0.1375 0.1425 0.1375 0.1425 8,934 +0.01(+8.53%)
Mar 15, 2022 0.1313 0.1313 0.1313 0.1313 1,525 +0.00(+2.50%)
Mar 14, 2022 0.1420 0.1420 0.1238 0.1281 5,130 +0.00(+3.89%)
Mar 11, 2022 0.1420 0.1420 0.1233 0.1233 29,437 +0.00(+0.00%)
Mar 10, 2022 0.1290 0.1349 0.1166 0.1233 77,934 +0.01(+5.47%)
Mar 07, 2022 0.1169 0 -0.00(-2.26%)
Feb 24, 2022 0.1196 0 -0.00(-1.08%)
Feb 22, 2022 0.1209 0 -0.00(-3.28%)
Feb 18, 2022 0.1250 0 +0.00(+1.13%)
Feb 17, 2022 0.1236 0.1236 0.1236 0.1236 2,000 +0.00(+3.17%)
Feb 16, 2022 0.1198 0.1198 0.1198 0.1198 1,000 +0.08(+213.61%)
Jan 07, 2022 0.0382 0 -0.00(-5.21%)
Jan 06, 2022 0.0346 0.0403 0.0346 0.0403 12,471 +0.01(+34.33%)
Jan 05, 2022 0.0300 0.0300 0.0300 0.0300 8,500 -0.00(-1.32%)
Dec 31, 2021 0.0304 0.0304 0.0304 0 -0.00(-10.32%)
Dec 29, 2021 0.0339 0.0339 0.0339 0 -0.00(-3.42%)
Dec 21, 2021 0.0351 0.0351 0.0351 0 +0.01(+16.61%)
Dec 16, 2021 0.0301 0.0301 0.0301 0 +0.00(+0.33%)
Dec 14, 2021 0.0300 0.0300 0.0300 0 -0.01(-22.48%)
Dec 09, 2021 0.0387 0.0387 0.0387 1 -0.00(-3.01%)
Dec 03, 2021 0.0399 0.0399 0.0399 0 -0.00(-5.90%)
Dec 02, 2021 0.0424 0.0424 0.0424 0.0424 50,000 -0.00(-3.85%)
Dec 01, 2021 0.0441 0.0441 0.0441 0.0441 5,000 -0.00(-3.08%)
Nov 30, 2021 0.0469 0.0469 0.0455 0.0455 4,150 -0.00(-5.21%)
Nov 26, 2021 0.0480 0.0480 0.0480 0 +0.01(+14.01%)
Nov 16, 2021 0.0421 0.0421 0.0421 0 +0.00(+5.51%)
Nov 12, 2021 0.0399 0.0399 0.0399 0 -0.00(-2.92%)
Nov 11, 2021 0.0411 0.0411 0.0411 0.0411 2,000 -0.00(-4.64%)
Nov 09, 2021 0.0431 0.0431 0.0431 0.0431 5,000 +0.00(+7.75%)
Nov 05, 2021 0.0400 0.0400 0.0400 0 -0.00(-4.31%)
Nov 03, 2021 0.0418 0.0418 0.0418 0 +0.00(+1.70%)
Nov 02, 2021 0.0411 0.0411 0.0411 0.0411 21,000 -0.00(-6.80%)
Oct 27, 2021 0.0441 0.0441 0.0441 0 -0.01(-13.36%)
Oct 25, 2021 0.0509 0.0509 0.0509 0 +0.00(+4.09%)
Oct 21, 2021 0.0489 0.0489 0.0489 0 +0.00(+10.38%)
Oct 20, 2021 0.0443 0.0443 0.0443 0.0443 34,000 -0.00(-7.71%)
Oct 15, 2021 0.0480 0.0480 0.0480 0 -0.00(-8.75%)
Oct 13, 2021 0.0526 0.0526 0.0526 0 -0.00(-8.68%)
Oct 11, 2021 0.0576 0.0576 0.0576 0 +0.00(+1.59%)
Oct 08, 2021 0.0567 0.0567 0.0567 0.0567 10,000 -0.00(-1.39%)
Oct 05, 2021 0.0575 0.0575 0.0575 0 -0.00(-4.01%)
Oct 01, 2021 0.0599 0.0599 0.0599 0 -0.00(-3.07%)
Sep 24, 2021 0.0618 0.0618 0.0618 0 -0.00(-2.06%)
Sep 22, 2021 0.0631 0.0631 0.0631 0 +0.00(+5.34%)
Sep 16, 2021 0.0599 0.0599 0.0599 0 +0.00(+8.12%)
Sep 14, 2021 0.0554 0.0554 0.0554 0 -0.01(-12.48%)
Sep 10, 2021 0.0633 0.0633 0.0633 0 +0.00(+1.12%)
Sep 03, 2021 0.0626 0.0626 0.0626 0 +0.00(+0.97%)
Sep 02, 2021 0.0740 0.0740 0.0620 0.0620 5,000 -0.00(-4.17%)
Aug 25, 2021 0.0647 0.0647 0.0647 0 +0.00(+4.02%)
Aug 23, 2021 0.0622 0.0622 0.0622 0 -0.00(-2.05%)
Aug 20, 2021 0.0635 0.0635 0.0635 0.0635 1,500 +0.00(+6.90%)
Aug 19, 2021 0.0594 0.0594 0.0582 0.0594 21,000 -0.00(-6.90%)
Aug 18, 2021 0.0607 0.0638 0.0607 0.0638 10,360 -0.00(-1.69%)
Aug 17, 2021 0.0626 0.0649 0.0610 0.0649 92,890 +0.00(+1.72%)
Aug 16, 2021 0.0674 0.0674 0.0633 0.0638 102,899 -0.01(-12.60%)
Aug 13, 2021 0.0730 0.0730 0.0730 0.0730 43,000 +0.00(+0.00%)
Aug 12, 2021 0.0730 0.0730 0.0730 0.0730 7,000 -0.00(-4.20%)
Aug 10, 2021 0.0762 0.0762 0.0762 0 +0.00(+1.46%)
Aug 09, 2021 0.0751 0.0751 0.0751 0.0751 34,317 -0.00(-5.65%)
Aug 06, 2021 0.0881 0.0882 0.0796 0.0796 15,193 -0.00(-1.73%)
Aug 03, 2021 0.0810 0.0810 0.0810 0 -0.00(-3.91%)
Aug 02, 2021 0.0926 0.0926 0.0843 0.0843 6,427 -0.00(-0.82%)
Jul 30, 2021 0.0858 0.0858 0.0755 0.0850 73,000 +0.00(+2.16%)
Jul 28, 2021 0.0832 0.0832 0.0832 0 +0.00(+4.52%)
Jul 27, 2021 0.0750 0.0796 0.0750 0.0796 12,500 +0.00(+3.11%)
Jul 23, 2021 0.0772 0.0772 0.0772 0 +0.00(+0.00%)
Jul 22, 2021 0.0821 0.0821 0.0772 0.0772 7,100 -0.00(-4.69%)
Jul 21, 2021 0.0810 0.0810 0.0751 0.0810 15,000 +0.00(+2.02%)
Jul 19, 2021 0.0794 0.0794 0.0794 0 -0.00(-0.75%)
Jul 16, 2021 0.0800 0.0800 0.0800 0.0800 5,044 -0.00(-2.79%)
Jul 13, 2021 0.0823 0.0823 0.0823 0 -0.00(-0.60%)
Jul 12, 2021 0.0840 0.0840 0.0828 0.0828 4,500 -0.00(-3.72%)
Jul 09, 2021 0.0880 0.0880 0.0833 0.0860 5,400 +0.01(+7.50%)
Jul 07, 2021 0.0800 0.0800 0.0800 0 -0.01(-12.95%)
Jul 01, 2021 0.0919 0.0919 0.0919 0 +0.01(+9.80%)
Jun 30, 2021 0.0837 0.0837 0.0800 0.0837 28,000 -0.00(-0.36%)
Jun 29, 2021 0.0830 0.0840 0.0830 0.0840 60,000 -0.00(-1.29%)
Jun 28, 2021 0.0851 0.0851 0.0851 0.0851 16,990 -0.00(-3.62%)
Jun 25, 2021 0.0883 0.0883 0.0883 0.0883 10,000 -0.00(-1.45%)
Jun 24, 2021 0.0896 0.0896 0.0896 0.0896 10,000 +0.00(+1.82%)
Jun 23, 2021 0.0880 0.0880 0.0880 0.0880 10,000 +0.00(+0.69%)
Jun 21, 2021 0.0874 0.0874 0.0874 0 +0.00(+0.34%)
Jun 18, 2021 0.0874 0.0874 0.0871 0.0871 20,000 -0.00(-0.23%)
Jun 17, 2021 0.0873 0.0873 0.0873 0.0873 7,934 +0.00(+2.46%)
Jun 16, 2021 0.0855 0.0855 0.0852 0.0852 36,815 -0.00(-1.16%)
Jun 15, 2021 0.0884 0.0884 0.0854 0.0862 117,000 -0.01(-13.45%)
Jun 14, 2021 0.0902 0.0997 0.0902 0.0996 40,100 +0.00(+0.00%)
Jun 11, 2021 0.0996 0.0996 0.0996 0.0996 1,900 +0.00(+4.84%)
Jun 10, 2021 0.0950 0.0950 0.0950 0.0950 23,010 +0.00(+3.60%)
Jun 08, 2021 0.0917 0.0917 0.0917 0 +0.00(+2.46%)
Jun 07, 2021 0.0895 0.0895 0.0895 0.0895 10,000 +0.00(+2.29%)
Jun 04, 2021 0.0850 0.0885 0.0850 0.0875 70,000 -0.00(-0.91%)
Jun 03, 2021 0.0860 0.0919 0.0822 0.0883 134,772 -0.00(-3.29%)
Jun 02, 2021 0.0908 0.0913 0.0908 0.0913 53,500 +0.00(+0.00%)
Jun 01, 2021 0.0922 0.0922 0.0900 0.0913 125,000 -0.00(-0.22%)
May 28, 2021 0.0882 0.0967 0.0875 0.0915 280,192 +0.00(+1.67%)
May 27, 2021 0.0902 0.0951 0.0843 0.0900 462,500 -0.00(-3.95%)
May 26, 2021 0.0948 0.0950 0.0937 0.0937 21,000 -0.01(-6.39%)
May 25, 2021 0.0980 0.1009 0.0895 0.1001 84,006 +0.00(+1.83%)
May 24, 2021 0.0850 0.1045 0.0770 0.0983 101,806 +0.01(+6.85%)
May 21, 2021 0.0936 0.0950 0.0920 0.0920 69,000 -0.01(-11.45%)
May 20, 2021 0.1039 0.1039 0.1015 0.1039 101,900 -0.00(-0.57%)
May 19, 2021 0.1000 0.1080 0.0975 0.1045 280,000 +0.00(+1.26%)
May 18, 2021 0.0989 0.1032 0.0989 0.1032 49,200 +0.00(+1.67%)
May 17, 2021 0.1083 0.1133 0.1000 0.1015 66,589 -0.00(-2.40%)
May 14, 2021 0.1001 0.1045 0.0951 0.1040 560,775 +0.01(+8.45%)
May 13, 2021 0.1000 0.1014 0.0946 0.0959 179,688 -0.00(-4.10%)
May 12, 2021 0.1000 0.1025 0.1000 0.1000 277,800 +0.00(+0.00%)
May 11, 2021 0.0989 0.1000 0.0973 0.1000 190,000 +0.00(+0.00%)
May 10, 2021 0.0894 0.1080 0.0894 0.1000 988,636 +0.02(+20.19%)
May 06, 2021 0.0832 0.0832 0.0832 0 -0.00(-4.26%)
May 05, 2021 0.0808 0.0869 0.0808 0.0869 2,900 +0.00(+1.05%)
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.