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 (%)
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%)
May 04, 2021 0.0860 0.0860 0.0860 5 +0.00(+0.00%)
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%)
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.