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 (%)
Apr 29, 2019 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Apr 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 01, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Mar 29, 2019 0.0800 0.0800 0.0800 0.0800 12,000 -0.02(-20.00%)
Mar 21, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 15, 2019 0.1000 0.1000 0.0800 0.0800 73,100 -0.01(-5.88%)
Mar 14, 2019 0.0750 0.0900 0.0750 0.0850 41,999 +0.01(+21.43%)
Mar 12, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 11, 2019 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Mar 06, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 05, 2019 0.0800 0.0800 0.0750 0.0750 36,400 -0.01(-16.67%)
Feb 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 26, 2019 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Feb 25, 2019 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+0.00%)
Feb 19, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 15, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 13, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 07, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 06, 2019 0.1000 0.1000 0.1000 0.1000 52,000 +0.01(+11.11%)
Feb 05, 2019 0.1000 0.1000 0.0900 0.0900 86,500 -0.02(-18.18%)
Feb 04, 2019 0.1000 0.1100 0.1000 0.1100 18,000 +0.01(+10.00%)
Jan 30, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 29, 2019 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Jan 24, 2019 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Jan 23, 2019 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Jan 22, 2019 0.1000 0.1050 0.1000 0.1050 24,000 +0.01(+10.53%)
Jan 21, 2019 0.1000 0.1000 0.0950 0.0950 16,000 -0.01(-9.52%)
Jan 16, 2019 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jan 15, 2019 0.1150 0.1450 0.1150 0.1150 30,755 +0.00(+0.00%)
Jan 11, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 10, 2019 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+9.09%)
Jan 08, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 07, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+14.29%)
Dec 28, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Dec 27, 2018 0.1150 0.1150 0.1150 0.1150 54,750 +0.00(+0.00%)
Dec 21, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 12, 2018 0.1200 0.1200 0.1200 0.1200 7,500 -0.03(-20.00%)
Dec 10, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 30, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 29, 2018 0.1800 0.1800 0.1500 0.1500 28,500 -0.01(-6.25%)
Nov 19, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Nov 13, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 08, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2018 0.1450 0.1500 0.1400 0.1500 65,500 +0.01(+3.45%)
Nov 05, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 02, 2018 0.1500 0.1500 0.1450 0.1450 24,000 -0.01(-3.33%)
Oct 25, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 24, 2018 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Oct 22, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 18, 2018 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Oct 17, 2018 0.1600 0.1850 0.1600 0.1850 9,000 +0.02(+15.62%)
Oct 16, 2018 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-8.57%)
Oct 12, 2018 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Oct 09, 2018 0.1500 0.1500 0.1500 0 -0.04(-18.92%)
Sep 28, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 12, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 11, 2018 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Sep 07, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Aug 24, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 22, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Aug 20, 2018 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Aug 17, 2018 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-4.88%)
Aug 15, 2018 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Aug 14, 2018 0.1950 0.1950 0.1950 0.1950 2,500 +0.01(+2.63%)
Aug 13, 2018 0.1900 0.1900 0.1900 0.1900 12,900 -0.01(-5.00%)
Aug 09, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Aug 02, 2018 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Aug 01, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Jul 30, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 26, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jul 25, 2018 0.2150 0.2150 0.2150 0.2150 6,979 -0.01(-2.27%)
Jul 24, 2018 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-4.35%)
Jul 20, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 10, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 06, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 04, 2018 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jun 27, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jun 20, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 19, 2018 0.2400 0.2400 0.2100 0.2200 10,000 -0.02(-10.20%)
Jun 18, 2018 0.2600 0.2600 0.2450 0.2450 7,000 -0.03(-9.26%)
Jun 01, 2018 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
May 31, 2018 0.2600 0.2600 0.2500 0.2500 9,560 -0.01(-3.85%)
May 28, 2018 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
May 22, 2018 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
May 18, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
May 04, 2018 0.2450 0.2450 0.2450 0 -0.02(-7.55%)
May 02, 2018 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
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.