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 (%)
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.