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

Highcliff Metals Corp (TSV: IMA )

0.0150 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 (%)
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%)
May 01, 2017 0.4800 0.5400 0.4800 0.5100 87,000 +0.04(+7.37%)
Apr 28, 2017 0.4500 0.4750 0.4500 0.4750 43,350 +0.01(+3.26%)
Apr 27, 2017 0.4000 0.4600 0.3800 0.4600 146,200 +0.03(+5.75%)
Apr 26, 2017 0.4500 0.4500 0.4150 0.4350 32,630 -0.03(-7.45%)
Apr 25, 2017 0.4450 0.4700 0.4300 0.4700 43,300 +0.02(+4.44%)
Apr 24, 2017 0.4450 0.4500 0.4450 0.4500 17,000 +0.02(+3.45%)
Apr 21, 2017 0.4450 0.4450 0.4350 0.4350 8,500 -0.02(-3.33%)
Apr 20, 2017 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+3.45%)
Apr 19, 2017 0.4350 0.4350 0.4350 0.4350 4,000 +0.01(+1.16%)
Apr 17, 2017 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Apr 13, 2017 0.4500 0.4500 0.4500 0.4500 500 +0.01(+2.27%)
Apr 12, 2017 0.4450 0.4450 0.4400 0.4400 7,500 -0.03(-6.38%)
Apr 11, 2017 0.4700 0.4700 0.4700 0.4700 7,350 +0.02(+4.44%)
Apr 10, 2017 0.4500 0.4500 0.4500 0.4500 5,100 +0.00(+0.00%)
Apr 07, 2017 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+2.27%)
Apr 06, 2017 0.4700 0.4700 0.4400 0.4400 25,350 -0.03(-5.38%)
Apr 05, 2017 0.4600 0.4650 0.4600 0.4650 18,500 +0.02(+4.49%)
Apr 04, 2017 0.4450 0.4600 0.4450 0.4450 12,500 -0.02(-3.26%)
Apr 03, 2017 0.4600 0.4600 0.4600 0.4600 4,000 -0.01(-1.08%)
Mar 30, 2017 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Mar 29, 2017 0.4600 0.4600 0.4600 0.4600 29,000 +0.01(+2.22%)
Mar 28, 2017 0.4550 0.4550 0.4500 0.4500 23,300 -0.01(-2.17%)
Mar 27, 2017 0.4600 0.4700 0.4450 0.4600 40,245 -0.01(-2.13%)
Mar 24, 2017 0.4800 0.4800 0.4550 0.4700 74,500 -0.01(-2.08%)
Mar 23, 2017 0.4600 0.4800 0.4600 0.4800 131,300 +0.02(+4.35%)
Mar 22, 2017 0.4350 0.4600 0.4300 0.4600 76,219 +0.04(+9.52%)
Mar 21, 2017 0.4200 0.4200 0.4200 0.4200 500 -0.02(-4.55%)
Mar 20, 2017 0.4350 0.4400 0.4000 0.4400 56,087 +0.01(+1.15%)
Mar 17, 2017 0.4200 0.4350 0.4200 0.4350 58,000 +0.02(+4.82%)
Mar 16, 2017 0.4250 0.4300 0.4150 0.4150 21,000 +0.00(+0.00%)
Mar 14, 2017 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Mar 09, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 08, 2017 0.4200 0.4200 0.4200 0.4200 3,500 +0.00(+0.00%)
Mar 06, 2017 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Mar 03, 2017 0.4300 0.4300 0.4150 0.4150 31,512 +0.00(+0.00%)
Mar 02, 2017 0.4150 0.4150 0.4150 0.4150 2,000 -0.02(-3.49%)
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.