Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highcliff Metals Corp (TSV: IMA )

N/A UNCHANGED
Last Price Updated: 9:43 AM EDT, Sep 8, 2022 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 31, 2017 0.3650 0.3750 0.3650 0.3750 10,400 +0.01(+2.74%)
Jul 28, 2017 0.3650 0.3650 0.3650 0.3650 13,000 +0.01(+1.39%)
Jul 27, 2017 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Jul 26, 2017 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Jul 25, 2017 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Jul 21, 2017 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jul 20, 2017 0.3650 0.3650 0.3650 0.3650 6,000 -0.01(-2.67%)
Jul 19, 2017 0.3700 0.3750 0.3700 0.3750 9,000 +0.01(+1.35%)
Jul 18, 2017 0.3750 0.3750 0.3650 0.3700 15,180 +0.00(+0.00%)
Jul 14, 2017 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jul 13, 2017 0.3600 0.3600 0.3400 0.3600 44,000 +0.01(+2.86%)
Jul 12, 2017 0.3550 0.3550 0.3500 0.3500 48,486 -0.02(-5.41%)
Jul 11, 2017 0.4000 0.4000 0.2700 0.3700 201,500 -0.06(-13.95%)
Jul 10, 2017 0.4350 0.4350 0.4300 0.4300 5,000 -0.02(-4.44%)
Jul 07, 2017 0.4450 0.4500 0.4450 0.4500 3,000 +0.00(+0.00%)
Jul 06, 2017 0.4600 0.4600 0.4500 0.4500 1,500 -0.02(-4.26%)
Jul 04, 2017 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Jul 03, 2017 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jun 30, 2017 0.4700 0.4750 0.4550 0.4550 5,187 -0.02(-4.21%)
Jun 29, 2017 0.4750 0.4750 0.4750 0.4750 2,450 +0.01(+3.26%)
Jun 28, 2017 0.4700 0.4750 0.4600 0.4600 6,500 -0.01(-2.13%)
Jun 27, 2017 0.4700 0.4700 0.4700 0.4700 2,500 -0.01(-2.08%)
Jun 26, 2017 0.4700 0.4800 0.4700 0.4800 6,500 +0.01(+2.13%)
Jun 23, 2017 0.4700 0.4700 0.4700 0.4700 9,500 +0.00(+0.00%)
Jun 22, 2017 0.4800 0.4800 0.4700 0.4700 8,000 -0.01(-2.08%)
Jun 21, 2017 0.4850 0.4850 0.4800 0.4800 2,000 -0.01(-2.04%)
Jun 20, 2017 0.4650 0.4900 0.4650 0.4900 10,500 +0.01(+2.08%)
Jun 19, 2017 0.4850 0.4850 0.4800 0.4800 18,500 -0.02(-4.00%)
Jun 15, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 13, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jun 09, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 08, 2017 0.5300 0.5300 0.5100 0.5100 6,500 +0.00(+0.00%)
Jun 07, 2017 0.5200 0.5200 0.5100 0.5100 5,000 -0.02(-3.77%)
Jun 06, 2017 0.5300 0.5300 0.5300 0.5300 2,000 -0.01(-1.85%)
Jun 05, 2017 0.5300 0.5400 0.5300 0.5400 16,000 -0.02(-3.57%)
Jun 01, 2017 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
May 31, 2017 0.5300 0.5300 0.5200 0.5300 11,000 +0.00(+0.00%)
May 26, 2017 0.5300 0.5300 0.5300 208 +0.01(+1.92%)
May 25, 2017 0.4950 0.5200 0.4800 0.5200 107,310 +0.03(+6.12%)
May 23, 2017 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
May 19, 2017 0.5200 0.5300 0.5000 0.5100 102,950 -0.01(-1.92%)
May 18, 2017 0.5200 0.5200 0.5100 0.5200 16,300 -0.01(-1.89%)
May 17, 2017 0.5500 0.5600 0.5200 0.5300 92,259 -0.01(-1.85%)
May 16, 2017 0.5500 0.5500 0.5400 0.5400 3,950 +0.00(+0.00%)
May 15, 2017 0.5600 0.5900 0.5300 0.5400 180,770 +0.00(+0.00%)
May 12, 2017 0.5700 0.5700 0.5400 0.5400 76,098 -0.03(-5.26%)
May 11, 2017 0.5300 0.5700 0.5300 0.5700 59,500 +0.03(+5.56%)
May 10, 2017 0.5400 0.5400 0.5400 0.5400 5,000 +0.01(+1.89%)
May 09, 2017 0.5400 0.5500 0.5100 0.5300 53,422 -0.01(-1.85%)
May 08, 2017 0.5600 0.5600 0.5400 0.5400 8,000 +0.01(+1.89%)
May 05, 2017 0.5600 0.5600 0.5300 0.5300 26,217 -0.02(-3.64%)
May 04, 2017 0.5700 0.5700 0.5500 0.5500 24,600 -0.02(-3.51%)
May 03, 2017 0.5100 0.5800 0.5000 0.5700 170,320 +0.07(+14.00%)
May 02, 2017 0.5100 0.6000 0.5000 0.5000 343,149 -0.01(-1.96%)
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.