Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highcliff Metals Corp (TSV: IMA )

N/A 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, 2017 0.2850 0.2850 0.2800 0.2800 15,000 -0.01(-3.45%)
Nov 29, 2017 0.2850 0.2900 0.2850 0.2900 5,000 -0.01(-1.69%)
Nov 28, 2017 0.3150 0.3150 0.2950 0.2950 10,500 -0.02(-6.35%)
Nov 27, 2017 0.3400 0.3400 0.3150 0.3150 27,500 -0.03(-10.00%)
Nov 21, 2017 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Nov 20, 2017 0.3500 0.3600 0.3250 0.3250 23,500 -0.01(-2.99%)
Nov 16, 2017 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Nov 15, 2017 0.3250 0.3300 0.3250 0.3300 23,500 +0.02(+4.76%)
Nov 13, 2017 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Nov 08, 2017 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Nov 07, 2017 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+1.54%)
Nov 06, 2017 0.3200 0.3250 0.3100 0.3250 7,590 +0.01(+1.56%)
Nov 03, 2017 0.3100 0.3200 0.3100 0.3200 6,000 +0.02(+6.67%)
Nov 02, 2017 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Oct 27, 2017 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Oct 25, 2017 0.2900 0.2900 0.2900 400 +0.00(+0.00%)
Oct 23, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 20, 2017 0.3000 0.3000 0.2850 0.2850 12,200 -0.01(-3.39%)
Oct 17, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Oct 16, 2017 0.3000 0.3000 0.2900 0.3000 11,500 -0.01(-1.64%)
Oct 13, 2017 0.3050 0.3050 0.3050 0.3050 2,900 -0.02(-4.69%)
Oct 12, 2017 0.3100 0.3200 0.3100 0.3200 10,000 +0.02(+4.92%)
Oct 11, 2017 0.3050 0.3050 0.3000 0.3050 10,500 -0.01(-1.61%)
Oct 10, 2017 0.3200 0.3200 0.3100 0.3100 11,915 -0.01(-3.13%)
Oct 06, 2017 0.3200 0.3300 0.3200 0.3200 30,500 +0.01(+1.59%)
Oct 05, 2017 0.3200 0.3300 0.3150 0.3150 47,000 -0.01(-1.56%)
Oct 04, 2017 0.3300 0.3350 0.3200 0.3200 34,500 -0.01(-1.54%)
Oct 03, 2017 0.3350 0.3400 0.3250 0.3250 53,500 -0.02(-4.41%)
Oct 02, 2017 0.3450 0.3450 0.3400 0.3400 3,500 -0.01(-4.23%)
Sep 29, 2017 0.3600 0.3600 0.3400 0.3550 8,000 +0.00(+0.00%)
Sep 28, 2017 0.3500 0.3550 0.3500 0.3550 10,500 +0.01(+2.90%)
Sep 27, 2017 0.3350 0.3450 0.3300 0.3450 74,000 +0.00(+1.47%)
Sep 26, 2017 0.3400 0.3400 0.3400 0.3400 4,800 -0.02(-5.56%)
Sep 25, 2017 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Sep 22, 2017 0.3500 0.3500 0.3500 0.3500 19,000 -0.01(-1.41%)
Sep 21, 2017 0.3550 0.3550 0.3550 0.3550 2,000 -0.01(-1.39%)
Sep 20, 2017 0.3650 0.3650 0.3500 0.3600 40,800 -0.01(-2.70%)
Sep 19, 2017 0.3750 0.3750 0.3700 0.3700 11,500 -0.02(-5.13%)
Sep 18, 2017 0.3850 0.3900 0.3850 0.3900 6,000 +0.03(+8.33%)
Sep 15, 2017 0.3600 0.3600 0.3600 0.3600 500 -0.01(-1.37%)
Sep 14, 2017 0.3650 0.3650 0.3600 0.3650 16,500 -0.02(-3.95%)
Sep 12, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 11, 2017 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Sep 08, 2017 0.3850 0.3850 0.3800 0.3800 19,500 -0.01(-1.30%)
Sep 07, 2017 0.3750 0.3900 0.3700 0.3850 59,500 -0.02(-3.75%)
Sep 06, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+3.90%)
Sep 05, 2017 0.3850 0.3850 0.3750 0.3850 35,500 -0.02(-3.75%)
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.