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 (%)
Jan 31, 2008 0.8100 0.9000 0.8100 0.9000 10,480 +0.05(+5.88%)
Jan 30, 2008 0.8500 0.8500 0.8500 0.8500 8,000 +0.00(+0.00%)
Jan 29, 2008 0.8500 0.8500 0.8500 0.8500 8,000 -0.04(-4.49%)
Jan 28, 2008 0.8900 0.8900 0.8900 0.8900 1,000 +0.04(+4.71%)
Jan 25, 2008 0.8500 0.8500 0.8500 0.8500 5,000 +0.05(+6.25%)
Jan 24, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 23, 2008 0.8100 0.8100 0.8000 0.8000 10,000 -0.01(-1.23%)
Jan 22, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jan 21, 2008 0.8800 0.8800 0.8100 0.8100 38,567 -0.07(-7.95%)
Jan 18, 2008 0.8900 0.8900 0.8800 0.8800 11,000 -0.03(-3.30%)
Jan 17, 2008 0.9300 0.9300 0.9100 0.9100 9,000 +0.00(+0.00%)
Jan 16, 2008 0.9100 0.9100 0.9100 0.9100 1,987 -0.10(-9.90%)
Jan 15, 2008 0.9400 1.010 0.9100 1.010 8,530 -0.01(-0.98%)
Jan 14, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jan 11, 2008 1.020 1.020 1.020 1.020 1,000 +0.05(+5.15%)
Jan 10, 2008 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jan 09, 2008 0.9900 0.9900 0.9700 0.9700 4,000 -0.04(-3.96%)
Jan 08, 2008 1.030 1.030 1.010 1.010 5,000 -0.04(-3.81%)
Jan 07, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 04, 2008 1.050 1.050 1.050 1.050 8,200 +0.00(+0.00%)
Jan 03, 2008 1.050 1.050 1.050 1.050 4,500 +0.05(+5.00%)
Jan 02, 2008 1.000 1.000 1.000 1.000 4,000 +0.01(+1.01%)
Jan 01, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 31, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 28, 2007 1.010 1.010 0.9900 0.9900 6,100 -0.19(-16.10%)
Dec 27, 2007 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 26, 2007 1.150 1.180 1.150 1.180 5,000 +0.00(+0.00%)
Dec 24, 2007 1.150 1.180 1.150 1.180 5,000 -0.02(-1.67%)
Dec 21, 2007 0.9000 1.200 0.9000 1.200 36,625 +0.19(+18.81%)
Dec 20, 2007 1.070 1.090 0.9100 1.010 14,670 -0.09(-8.18%)
Dec 19, 2007 1.050 1.100 1.050 1.100 11,600 +0.06(+5.77%)
Dec 18, 2007 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 17, 2007 1.050 1.050 1.040 1.040 20,100 -0.10(-8.77%)
Dec 14, 2007 1.200 1.200 1.100 1.140 12,500 -0.06(-5.00%)
Dec 13, 2007 1.190 1.200 1.180 1.200 16,500 +0.00(+0.00%)
Dec 12, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 11, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 10, 2007 1.200 1.200 1.170 1.200 16,500 +0.06(+5.26%)
Dec 07, 2007 1.110 1.200 1.060 1.140 40,850 +0.06(+5.56%)
Dec 06, 2007 1.090 1.100 1.080 1.080 1,900 -0.03(-2.70%)
Dec 05, 2007 1.110 1.110 1.110 1.110 500 +0.00(+0.00%)
Dec 04, 2007 1.070 1.110 1.070 1.110 5,000 +0.01(+0.91%)
Dec 03, 2007 1.100 1.100 1.100 1.100 10,000 +0.03(+2.80%)
Nov 30, 2007 1.070 1.070 1.070 1.070 17,500 +0.00(+0.00%)
Nov 29, 2007 1.070 1.070 1.070 1.070 3,300 -0.01(-0.93%)
Nov 28, 2007 1.100 1.100 1.080 1.080 5,900 -0.04(-3.57%)
Nov 27, 2007 1.080 1.120 1.080 1.120 14,100 +0.01(+0.90%)
Nov 26, 2007 1.110 1.110 1.110 1.110 14,400 +0.00(+0.00%)
Nov 23, 2007 1.130 1.130 1.100 1.110 28,500 +0.01(+0.91%)
Nov 21, 2007 1.050 1.100 1.050 1.100 25,500 +0.00(+0.00%)
Nov 20, 2007 1.060 1.100 1.040 1.100 38,300 +0.04(+3.77%)
Nov 19, 2007 1.130 1.130 1.060 1.060 40,250 -0.04(-3.64%)
Nov 16, 2007 1.100 1.100 1.070 1.100 53,600 -0.05(-4.35%)
Nov 15, 2007 1.110 1.150 1.060 1.150 29,563 +0.00(+0.00%)
Nov 14, 2007 1.150 1.150 1.150 1.150 5,000 -0.13(-10.16%)
Nov 13, 2007 1.070 1.280 1.070 1.280 17,300 +0.23(+21.90%)
Nov 12, 2007 1.100 1.100 1.050 1.050 10,000 +0.00(+0.00%)
Nov 09, 2007 1.250 1.250 1.050 1.050 41,100 -0.20(-16.00%)
Nov 08, 2007 1.140 1.250 1.100 1.250 18,300 +0.24(+23.76%)
Nov 07, 2007 0.9700 1.100 0.9700 1.010 17,900 +0.11(+12.22%)
Nov 06, 2007 0.8600 0.9000 0.8600 0.9000 10,040 +0.05(+5.88%)
Nov 05, 2007 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Nov 02, 2007 0.8100 0.8500 0.8100 0.8500 17,000 +0.04(+4.94%)
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.