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 29, 2016 0.2500 0.2550 0.2500 0.2550 9,500 +0.01(+2.00%)
Jan 28, 2016 0.2350 0.2500 0.2350 0.2500 16,000 +0.00(+0.00%)
Jan 27, 2016 0.2400 0.2500 0.2400 0.2500 38,000 +0.01(+4.17%)
Jan 26, 2016 0.2400 0.2400 0.2400 0.2400 9,500 -0.01(-4.00%)
Jan 25, 2016 0.2400 0.2550 0.2400 0.2500 20,900 +0.01(+4.17%)
Jan 22, 2016 0.2250 0.2400 0.2250 0.2400 14,000 +0.01(+6.67%)
Jan 21, 2016 0.2300 0.2300 0.2200 0.2250 22,000 -0.01(-2.17%)
Jan 20, 2016 0.2250 0.2300 0.2250 0.2300 19,500 -0.02(-8.00%)
Jan 18, 2016 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jan 15, 2016 0.2300 0.2450 0.2250 0.2450 21,500 -0.01(-2.00%)
Jan 14, 2016 0.2450 0.2500 0.2450 0.2500 18,500 +0.01(+2.04%)
Jan 13, 2016 0.2350 0.2450 0.2300 0.2450 11,800 +0.01(+4.26%)
Jan 11, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jan 08, 2016 0.2550 0.2550 0.2400 0.2400 6,781 +0.00(+0.00%)
Jan 07, 2016 0.2450 0.2450 0.2400 0.2400 48,300 +0.00(+0.00%)
Jan 06, 2016 0.2450 0.2450 0.2400 0.2400 83,000 -0.01(-2.04%)
Jan 05, 2016 0.2500 0.2500 0.2450 0.2450 28,500 -0.01(-2.00%)
Jan 04, 2016 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-1.96%)
Dec 31, 2015 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Dec 30, 2015 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+2.04%)
Dec 29, 2015 0.2500 0.2500 0.2450 0.2450 10,100 +0.00(+0.00%)
Dec 24, 2015 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Dec 23, 2015 0.2300 0.2450 0.2300 0.2450 31,000 +0.02(+11.36%)
Dec 22, 2015 0.2200 0.2200 0.2200 0.2200 8,500 -0.01(-2.22%)
Dec 21, 2015 0.2250 0.2250 0.2250 0.2250 9,500 +0.00(+0.00%)
Dec 18, 2015 0.2200 0.2300 0.2200 0.2250 8,700 -0.01(-2.17%)
Dec 17, 2015 0.2300 0.2300 0.2150 0.2300 29,300 +0.00(+0.00%)
Dec 16, 2015 0.2450 0.2450 0.2300 0.2300 39,000 -0.02(-8.00%)
Dec 15, 2015 0.2600 0.2600 0.2500 0.2500 8,300 -0.01(-1.96%)
Dec 14, 2015 0.2550 0.2550 0.2500 0.2550 9,000 +0.00(+0.00%)
Dec 11, 2015 0.2400 0.2550 0.2400 0.2550 7,000 +0.02(+6.25%)
Dec 10, 2015 0.2500 0.2500 0.2350 0.2400 12,000 -0.01(-2.04%)
Dec 09, 2015 0.2350 0.2450 0.2250 0.2450 38,095 -0.02(-5.77%)
Dec 08, 2015 0.3100 0.3100 0.2600 0.2600 96,700 -0.06(-18.75%)
Dec 07, 2015 0.3200 0.3700 0.3100 0.3200 217,831 +0.00(+0.00%)
Dec 04, 2015 0.2800 0.3500 0.2800 0.3200 431,900 +0.04(+14.29%)
Dec 03, 2015 0.2600 0.2800 0.2450 0.2800 136,500 +0.03(+12.00%)
Dec 02, 2015 0.2550 0.2550 0.2500 0.2500 16,000 -0.01(-1.96%)
Dec 01, 2015 0.2500 0.2550 0.2500 0.2550 25,000 +0.01(+2.00%)
Nov 30, 2015 0.2500 0.2500 0.2500 0.2500 34,000 +0.01(+2.04%)
Nov 27, 2015 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Nov 26, 2015 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Nov 25, 2015 0.2450 0.2450 0.2450 0.2450 1,500 +0.00(+0.00%)
Nov 24, 2015 0.2450 0.2450 0.2450 0.2450 8,000 +0.00(+0.00%)
Nov 23, 2015 0.2600 0.2450 0.2450 51,700 -0.01(-3.92%)
Nov 20, 2015 0.2550 0.2550 0.2550 0.2550 2,500 +0.01(+2.00%)
Nov 19, 2015 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Nov 18, 2015 0.2500 0.2500 0.2500 0.2500 51,800 +0.00(+0.00%)
Nov 17, 2015 0.2600 0.2600 0.2500 0.2500 15,500 -0.02(-7.41%)
Nov 16, 2015 0.2600 0.2700 0.2600 0.2700 4,900 +0.01(+3.85%)
Nov 13, 2015 0.2500 0.2600 0.2500 0.2600 20,000 +0.00(+0.00%)
Nov 12, 2015 0.2500 0.2600 0.2500 0.2600 0 +0.01(+1.96%)
Nov 11, 2015 0.2500 0.2550 0.2500 0.2550 9,000 +0.02(+6.25%)
Nov 10, 2015 0.2550 0.2600 0.2400 0.2400 95,500 -0.02(-5.88%)
Nov 09, 2015 0.2600 0.2600 0.2550 0.2550 19,000 +0.01(+2.00%)
Nov 06, 2015 0.2600 0.2650 0.2500 0.2500 57,500 -0.01(-3.85%)
Nov 05, 2015 0.2550 0.2600 0.2500 0.2600 46,000 +0.01(+1.96%)
Nov 04, 2015 0.2550 0.2550 0.2550 0.2550 1,000 +0.00(+0.00%)
Nov 03, 2015 0.2550 0.2550 0.2550 0.2550 21,000 -0.02(-5.56%)
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.