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 (%)
Oct 30, 2015 0.2550 0.2800 0.2550 0.2800 63,000 +0.04(+16.67%)
Oct 29, 2015 0.2400 0.2450 0.2400 0.2400 56,000 +0.01(+6.67%)
Oct 28, 2015 0.2250 0.2250 0.2250 0.2250 1,500 +0.00(+0.00%)
Oct 27, 2015 0.2250 0.2250 0.2250 0.2250 2,000 +0.00(+0.00%)
Oct 26, 2015 0.2250 0.2250 0.2250 0.2250 2,500 +0.00(+0.00%)
Oct 23, 2015 0.2250 0.2250 0.2250 0.2250 2,500 +0.01(+2.27%)
Oct 22, 2015 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 21, 2015 0.2000 0.2250 0.2000 0.2200 9,000 +0.01(+4.76%)
Oct 20, 2015 0.2050 0.2100 0.2050 0.2100 10,000 +0.00(+0.00%)
Oct 19, 2015 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Oct 16, 2015 0.2100 0.2100 0.2100 0.2100 20,000 +0.01(+5.00%)
Oct 15, 2015 0.1900 0.2000 0.1900 0.2000 5,500 +0.00(+0.00%)
Oct 14, 2015 0.1900 0.2000 0.1900 0.2000 74,500 -0.00(-2.44%)
Oct 13, 2015 0.2050 0.2050 0.2050 0.2050 4,500 -0.01(-2.38%)
Oct 09, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 08, 2015 0.2100 0.2200 0.2100 0.2200 4,000 +0.00(+0.00%)
Oct 07, 2015 0.1950 0.2200 0.1950 0.2200 4,850 +0.02(+7.32%)
Oct 06, 2015 0.1700 0.2050 0.1700 0.2050 40,500 +0.03(+17.14%)
Oct 05, 2015 0.1750 0.1850 0.1700 0.1750 81,000 +0.00(+0.00%)
Oct 02, 2015 0.1750 0.1750 0.1750 0.1750 1,500 -0.01(-5.41%)
Oct 01, 2015 0.1850 0.1850 0.1850 0.1850 20,500 -0.01(-2.63%)
Sep 30, 2015 0.1650 0.1900 0.1600 0.1900 183,500 +0.01(+5.56%)
Sep 28, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 25, 2015 0.1900 0.1900 0.1600 0.1750 138,800 -0.03(-12.50%)
Sep 24, 2015 0.2100 0.2100 0.2000 0.2000 5,300 +0.00(+0.00%)
Sep 23, 2015 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Sep 22, 2015 0.2000 0.2200 0.1800 0.2000 62,000 -0.01(-4.76%)
Sep 21, 2015 0.2100 0.2100 0.2100 0.2100 24,500 +0.00(+0.00%)
Sep 18, 2015 0.2150 0.2150 0.2100 0.2100 5,000 +0.01(+2.44%)
Sep 17, 2015 0.2250 0.2250 0.2050 0.2050 8,000 -0.03(-10.87%)
Sep 16, 2015 0.2400 0.2400 0.2300 0.2300 10,000 -0.00(-2.13%)
Sep 15, 2015 0.2350 0.2350 0.2350 0.2350 2,500 -0.02(-6.00%)
Sep 14, 2015 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Sep 11, 2015 0.2500 0.2500 0.2500 0.2500 11,000 +0.00(+0.00%)
Sep 10, 2015 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Sep 09, 2015 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Sep 08, 2015 0.2500 0.2600 0.2500 0.2600 4,000 +0.01(+4.00%)
Sep 03, 2015 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Sep 01, 2015 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Aug 28, 2015 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Aug 26, 2015 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Aug 25, 2015 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Aug 24, 2015 0.2600 0.2600 0.2500 0.2600 23,000 -0.02(-7.14%)
Aug 20, 2015 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Aug 19, 2015 0.2600 0.2750 0.2600 0.2750 21,000 +0.01(+1.85%)
Aug 18, 2015 0.2650 0.2750 0.2650 0.2700 33,500 +0.00(+0.00%)
Aug 17, 2015 0.2700 0.2700 0.2700 0.2700 34,500 +0.00(+0.00%)
Aug 14, 2015 0.2700 0.2700 0.2700 0.2700 6,000 +0.00(+0.00%)
Aug 13, 2015 0.2600 0.2700 0.2600 0.2700 23,000 +0.02(+5.88%)
Aug 12, 2015 0.2550 0.2550 0.2400 0.2550 35,000 +0.01(+2.00%)
Aug 11, 2015 0.2550 0.2550 0.2450 0.2500 21,000 +0.01(+2.04%)
Aug 10, 2015 0.2450 0.2450 0.2450 0.2450 2,000 +0.00(+0.00%)
Aug 07, 2015 0.2450 0.2450 0.2450 0.2450 2,500 +0.01(+2.08%)
Aug 06, 2015 0.2400 0.2400 0.2400 0.2400 100,200 -0.02(-7.69%)
Aug 05, 2015 0.2400 0.2600 0.2250 0.2600 90,500 +0.02(+8.33%)
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.