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 31, 2016 0.2850 0.2950 0.2850 0.2950 17,500 +0.01(+5.36%)
Oct 27, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Oct 26, 2016 0.2850 0.2850 0.2850 0.2850 7,000 +0.00(+0.00%)
Oct 25, 2016 0.2800 0.2850 0.2800 0.2850 7,000 +0.01(+3.64%)
Oct 24, 2016 0.2750 0.2750 0.2750 0.2750 425,500 +0.00(+0.00%)
Oct 21, 2016 0.2700 0.2800 0.2700 0.2750 9,500 +0.00(+0.00%)
Oct 20, 2016 0.2750 0.2750 0.2750 0.2750 1,370 -0.01(-1.79%)
Oct 19, 2016 0.2750 0.2800 0.2750 0.2800 5,600 -0.01(-3.45%)
Oct 18, 2016 0.2800 0.2900 0.2800 0.2900 3,070 +0.00(+0.00%)
Oct 14, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Oct 13, 2016 0.2750 0.2750 0.2700 0.2700 8,800 -0.01(-5.26%)
Oct 06, 2016 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Oct 05, 2016 0.2750 0.2750 0.2750 0.2750 2,000 +0.00(+0.00%)
Oct 04, 2016 0.2750 0.2750 0.2750 0.2750 3,000 -0.01(-1.79%)
Oct 03, 2016 0.3000 0.3000 0.2800 0.2800 17,500 -0.02(-6.67%)
Sep 30, 2016 0.2900 0.3000 0.2800 0.3000 5,500 +0.01(+1.69%)
Sep 29, 2016 0.3050 0.3050 0.2950 0.2950 39,500 -0.02(-4.84%)
Sep 28, 2016 0.3000 0.3100 0.3000 0.3100 8,728 +0.00(+0.00%)
Sep 27, 2016 0.3000 0.3100 0.3000 0.3100 5,500 +0.01(+3.33%)
Sep 26, 2016 0.3100 0.3100 0.3000 0.3000 3,500 +0.00(+0.00%)
Sep 23, 2016 0.3000 0.3000 0.3000 0.3000 11,800 -0.01(-3.23%)
Sep 22, 2016 0.3150 0.3150 0.3100 0.3100 6,000 -0.01(-3.13%)
Sep 21, 2016 0.3100 0.3200 0.3100 0.3200 20,000 +0.00(+0.00%)
Sep 20, 2016 0.3150 0.3200 0.3150 0.3200 10,000 +0.00(+0.00%)
Sep 19, 2016 0.3100 0.3200 0.3100 0.3200 15,500 +0.01(+1.59%)
Sep 16, 2016 0.2950 0.3150 0.2950 0.3150 90,400 +0.02(+6.78%)
Sep 15, 2016 0.2950 0.2950 0.2950 0.2950 5,000 -0.01(-3.28%)
Sep 14, 2016 0.3200 0.3200 0.3000 0.3050 7,500 -0.01(-3.17%)
Sep 13, 2016 0.3150 0.3150 0.2900 0.3150 25,500 +0.02(+6.78%)
Sep 12, 2016 0.2950 0.2950 0.2950 0.2950 1,000 -0.02(-4.84%)
Sep 09, 2016 0.2950 0.3100 0.2950 0.3100 10,500 +0.02(+6.90%)
Sep 08, 2016 0.2900 0.2900 0.2850 0.2900 17,000 +0.02(+7.41%)
Sep 07, 2016 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
Sep 06, 2016 0.2700 0.2700 0.2700 0.2700 50,000 -0.02(-6.90%)
Sep 01, 2016 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 31, 2016 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Aug 30, 2016 0.2700 0.2800 0.2700 0.2800 70,400 -0.01(-3.45%)
Aug 26, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 25, 2016 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+1.75%)
Aug 24, 2016 0.3000 0.3000 0.2850 0.2850 65,000 -0.02(-6.56%)
Aug 23, 2016 0.3050 0.3050 0.3050 0.3050 21,897 -0.01(-1.61%)
Aug 22, 2016 0.3250 0.3250 0.3100 0.3100 62,100 -0.01(-3.13%)
Aug 19, 2016 0.3250 0.3250 0.3200 0.3200 14,500 -0.02(-5.88%)
Aug 16, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Aug 15, 2016 0.3300 0.3350 0.3300 0.3350 2,003 +0.01(+1.52%)
Aug 12, 2016 0.3300 0.3300 0.3300 0.3300 4,500 -0.01(-1.49%)
Aug 11, 2016 0.3350 0.3400 0.3350 0.3350 49,500 +0.00(+0.00%)
Aug 10, 2016 0.3250 0.3350 0.3200 0.3350 5,000 +0.00(+0.00%)
Aug 09, 2016 0.3200 0.3400 0.3200 0.3350 44,500 +0.02(+4.69%)
Aug 08, 2016 0.3100 0.3200 0.3100 0.3200 28,500 +0.01(+1.59%)
Aug 05, 2016 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-3.08%)
Aug 04, 2016 0.3200 0.3350 0.3100 0.3250 91,000 +0.01(+1.56%)
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.