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 (%)
Aug 31, 2017 0.3900 0.3900 0.3650 0.3850 20,500 -0.03(-7.23%)
Aug 29, 2017 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
Aug 22, 2017 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Aug 14, 2017 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Aug 10, 2017 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Aug 09, 2017 0.3750 0.4000 0.3750 0.4000 13,110 +0.01(+1.27%)
Aug 08, 2017 0.3950 0.3950 0.3950 0.3950 10,449 +0.00(+0.00%)
Aug 04, 2017 0.3850 0.3950 0.3800 0.3950 17,156 +0.00(+0.00%)
Aug 03, 2017 0.3900 0.4000 0.3900 0.3950 47,500 +0.02(+3.95%)
Aug 02, 2017 0.3800 0.3800 0.3800 0.3800 7,000 -0.01(-1.30%)
Aug 01, 2017 0.3750 0.3850 0.3750 0.3850 30,123 +0.01(+2.67%)
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%)
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.