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 (%)
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%)
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.