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 (%)
Nov 30, 2010 0.3850 0.3900 0.3850 0.3900 16,000 +0.01(+1.30%)
Nov 29, 2010 0.3200 0.3850 0.3200 0.3850 20,500 +0.07(+20.31%)
Nov 26, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 25, 2010 0.3200 0.3200 0.3200 0.3200 2,500 -0.07(-16.88%)
Nov 24, 2010 0.3850 0.3900 0.3850 0.3850 32,706 +0.01(+2.67%)
Nov 23, 2010 0.3750 0.3750 0.3750 0.3750 8,500 +0.00(+0.00%)
Nov 22, 2010 0.3500 0.3750 0.3300 0.3750 59,500 +0.03(+8.70%)
Nov 19, 2010 0.3450 0.3800 0.3450 0.3450 43,000 +0.00(+1.47%)
Nov 18, 2010 0.3400 0.4000 0.3400 0.3400 127,300 +0.00(+0.00%)
Nov 17, 2010 0.3200 0.3400 0.3200 0.3400 71,200 +0.02(+4.62%)
Nov 16, 2010 0.3250 0.3250 0.3250 0.3250 7,000 +0.03(+8.33%)
Nov 15, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 12, 2010 0.3000 0.3000 0.3000 0.3000 3,800 +0.00(+0.00%)
Nov 11, 2010 0.3100 0.3100 0.3000 0.3000 18,000 -0.03(-9.09%)
Nov 10, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 09, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 08, 2010 0.3250 0.3300 0.3250 0.3300 10,000 -0.07(-16.46%)
Nov 05, 2010 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Nov 04, 2010 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Nov 03, 2010 0.2500 0.3950 0.2450 0.3950 69,000 +0.12(+43.64%)
Nov 02, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 01, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 29, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 28, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 27, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 25, 2010 0.2200 0.2750 0.2200 0.2750 45,200 +0.05(+19.57%)
Oct 22, 2010 0.2300 0.2300 0.2300 0.2300 40,000 +0.01(+4.55%)
Oct 21, 2010 0.2450 0.2450 0.2200 0.2200 42,500 -0.02(-10.20%)
Oct 20, 2010 0.2450 0.2450 0.2450 0.2450 5,000 +0.00(+0.00%)
Oct 19, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 18, 2010 0.2450 0.2450 0.2450 0.2450 16,000 +0.00(+0.00%)
Oct 15, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 14, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 13, 2010 0.2650 0.2650 0.2450 0.2450 50,000 -0.03(-10.91%)
Oct 12, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 08, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 07, 2010 0.2750 0.2750 0.2750 0.2750 746 +0.03(+12.24%)
Oct 06, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 05, 2010 0.2500 0.2500 0.2450 0.2450 5,700 -0.04(-12.50%)
Oct 04, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 01, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 30, 2010 0.2800 0.2800 0.2800 0.2800 600 +0.03(+12.00%)
Sep 29, 2010 0.2500 0.2500 0.2500 0.2500 2,975 +0.00(+0.00%)
Sep 28, 2010 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+2.04%)
Sep 27, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 24, 2010 0.2450 0.2450 0.2450 0.2450 500 -0.05(-18.33%)
Sep 23, 2010 0.2800 0.3000 0.2800 0.3000 5,000 +0.05(+22.45%)
Sep 22, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 21, 2010 0.2550 0.2550 0.2450 0.2450 6,020 -0.05(-18.33%)
Sep 20, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 17, 2010 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Sep 15, 2010 0.2650 0.2650 0.2650 0.2650 5,500 -0.01(-1.85%)
Sep 14, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 13, 2010 0.2700 0.2700 0.2700 0.2700 6 +0.00(+0.00%)
Sep 10, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 09, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 08, 2010 0.2700 0.2700 0.2700 0.2700 2,005 +0.02(+8.00%)
Sep 07, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 03, 2010 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+2.04%)
Sep 02, 2010 0.2450 0.2450 0.2450 0.2450 8,000 +0.01(+6.52%)
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.