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 30, 2015 0.2450 0.2450 0.2450 0.2450 5,000 -0.02(-5.77%)
Apr 29, 2015 0.2500 0.2600 0.2500 0.2600 131,500 +0.00(+0.00%)
Apr 28, 2015 0.2250 0.2750 0.2250 0.2600 355,270 +0.04(+18.18%)
Apr 27, 2015 0.2200 0.2200 0.2200 0.2200 18,000 +0.00(+0.00%)
Apr 24, 2015 0.2050 0.2200 0.2050 0.2200 88,000 +0.02(+10.00%)
Apr 23, 2015 0.1700 0.2000 0.1700 0.2000 138,500 +0.02(+11.11%)
Apr 22, 2015 0.1550 0.1800 0.1550 0.1800 19,450 +0.02(+16.13%)
Apr 21, 2015 0.1400 0.1550 0.1400 0.1550 70,000 +0.01(+10.71%)
Apr 20, 2015 0.1500 0.1500 0.1350 0.1400 25,950 -0.00(-3.45%)
Apr 17, 2015 0.1650 0.1650 0.1450 0.1450 165,270 -0.02(-12.12%)
Apr 16, 2015 0.1700 0.1700 0.1650 0.1650 3,000 -0.01(-8.33%)
Apr 15, 2015 0.1850 0.1850 0.1800 0.1800 5,000 -0.01(-5.26%)
Apr 14, 2015 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-5.00%)
Apr 13, 2015 0.2000 0.2000 0.1900 0.2000 62,000 +0.00(+0.00%)
Apr 10, 2015 0.2000 0.2000 0.2000 0.2000 134,250 +0.00(+0.00%)
Apr 09, 2015 0.1600 0.2000 0.1600 0.2000 271,400 +0.03(+14.29%)
Apr 08, 2015 0.1750 0.1750 0.1400 0.1750 75,500 -0.01(-5.41%)
Apr 07, 2015 0.1800 0.1850 0.1800 0.1850 21,060 +0.01(+8.82%)
Apr 02, 2015 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Apr 01, 2015 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Mar 31, 2015 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
Mar 30, 2015 0.1900 0.1900 0.1900 0.1900 25,000 +0.01(+2.70%)
Mar 27, 2015 0.1850 0.1850 0.1850 0.1850 4,500 +0.01(+2.78%)
Mar 26, 2015 0.1850 0.1850 0.1700 0.1800 115,500 -0.01(-5.26%)
Mar 25, 2015 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Mar 24, 2015 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Mar 23, 2015 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Mar 20, 2015 0.1900 0.1900 0.1900 0.1900 5,500 +0.00(+0.00%)
Mar 19, 2015 0.1900 0.1900 0.1900 0.1900 52,093 +0.00(+0.00%)
Mar 18, 2015 0.1900 0.1900 0.1900 0.1900 19,000 +0.00(+0.00%)
Mar 17, 2015 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Mar 16, 2015 0.1800 0.1900 0.1800 0.1900 209,690 -0.01(-2.56%)
Mar 13, 2015 0.2100 0.2100 0.1950 0.1950 6,600 -0.02(-9.30%)
Mar 12, 2015 0.2000 0.2150 0.2000 0.2150 14,500 +0.01(+7.50%)
Mar 11, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Mar 10, 2015 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Mar 09, 2015 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Mar 06, 2015 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Mar 05, 2015 0.2050 0.2100 0.2000 0.2000 15,000 +0.00(+0.00%)
Mar 04, 2015 0.2050 0.2050 0.2000 0.2000 16,000 +0.00(+0.00%)
Mar 03, 2015 0.2000 0.2000 0.2000 14,070 +0.00(+0.00%)
Mar 02, 2015 0.2150 0.2150 0.2000 0.2000 19,000 -0.01(-4.76%)
Feb 26, 2015 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Feb 25, 2015 0.2350 0.2350 0.2250 0.2250 6,000 +0.00(+0.00%)
Feb 24, 2015 0.2250 0.2250 0.2200 0.2250 22,000 +0.00(+0.00%)
Feb 23, 2015 0.2250 0.2250 0.2250 0.2250 4,000 +0.00(+0.00%)
Feb 20, 2015 0.2350 0.2350 0.2250 0.2250 4,000 -0.02(-10.00%)
Feb 19, 2015 0.2300 0.2500 0.2250 0.2500 5,000 +0.03(+13.64%)
Feb 18, 2015 0.2100 0.2450 0.2100 0.2200 16,800 +0.01(+4.76%)
Feb 17, 2015 0.2050 0.2100 0.2050 0.2100 2,500 +0.01(+7.69%)
Feb 13, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Feb 06, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Feb 05, 2015 0.1950 0.1950 0.1950 0.1950 1,575 -0.01(-2.50%)
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.